[{"d":"2020-09-18","o":25.75,"h":27,"l":25.7,"c":26.74,"v":18200},{"d":"2020-09-21","o":26.7,"h":26.87,"l":26.45,"c":26.74,"v":78900},{"d":"2020-09-22","o":26.78,"h":27.16,"l":26.62,"c":27,"v":51000},{"d":"2020-09-23","o":27,"h":27.57,"l":27,"c":27.28,"v":123800},{"d":"2020-09-24","o":26.88,"h":27.73,"l":26.88,"c":27.55,"v":108500},{"d":"2020-09-25","o":27.59,"h":27.79,"l":27.59,"c":27.6,"v":35500},{"d":"2020-09-28","o":27.67,"h":27.69,"l":27.36,"c":27.4,"v":191700},{"d":"2020-09-29","o":27.36,"h":27.5,"l":27.16,"c":27.16,"v":254200},{"d":"2020-09-30","o":27.23,"h":27.35,"l":27.1,"c":27.23,"v":754100},{"d":"2020-10-01","o":27.11,"h":27.19,"l":26.94,"c":27.16,"v":51800},{"d":"2020-10-02","o":26.95,"h":27.22,"l":26.91,"c":27.12,"v":13800},{"d":"2020-10-05","o":27.12,"h":27.33,"l":27.12,"c":27.17,"v":41100},{"d":"2020-10-06","o":27.17,"h":27.33,"l":27.08,"c":27.16,"v":31200},{"d":"2020-10-07","o":27.25,"h":27.3,"l":27.16,"c":27.25,"v":5100},{"d":"2020-10-08","o":27.25,"h":27.31,"l":27.22,"c":27.24,"v":10300},{"d":"2020-10-09","o":27.12,"h":27.25,"l":27.12,"c":27.23,"v":7200},{"d":"2020-10-12","o":27.14,"h":27.28,"l":27.14,"c":27.17,"v":7400},{"d":"2020-10-13","o":27.17,"h":27.32,"l":27.1,"c":27.17,"v":6000},{"d":"2020-10-14","o":27.19,"h":27.19,"l":27.05,"c":27.12,"v":8000},{"d":"2020-10-15","o":26.93,"h":27.25,"l":26.93,"c":27.12,"v":11500},{"d":"2020-10-16","o":27.17,"h":27.3,"l":27.04,"c":27.04,"v":4000},{"d":"2020-10-19","o":27.02,"h":27.17,"l":26.95,"c":26.96,"v":7300},{"d":"2020-10-20","o":26.93,"h":27.05,"l":26.93,"c":26.94,"v":1800},{"d":"2020-10-21","o":27.03,"h":27.03,"l":26.71,"c":26.71,"v":229300},{"d":"2020-10-22","o":26.72,"h":27.03,"l":26.72,"c":26.96,"v":4000},{"d":"2020-10-23","o":26.78,"h":27.08,"l":26.78,"c":27,"v":11200},{"d":"2020-10-26","o":26.93,"h":26.95,"l":26.82,"c":26.86,"v":5600},{"d":"2020-10-27","o":26.86,"h":26.96,"l":26.86,"c":26.88,"v":4200},{"d":"2020-10-28","o":26.77,"h":26.89,"l":26.54,"c":26.6,"v":7500},{"d":"2020-10-29","o":26.72,"h":26.84,"l":26.65,"c":26.65,"v":2400},{"d":"2020-10-30","o":26.75,"h":26.83,"l":26.63,"c":26.83,"v":18300},{"d":"2020-11-02","o":26.87,"h":26.95,"l":26.76,"c":26.82,"v":3400},{"d":"2020-11-03","o":26.94,"h":27.03,"l":26.83,"c":27.01,"v":4200},{"d":"2020-11-04","o":26.98,"h":27.3,"l":26.98,"c":27.19,"v":46900},{"d":"2020-11-05","o":27.36,"h":27.36,"l":27.21,"c":27.25,"v":1400},{"d":"2020-11-06","o":27.21,"h":27.21,"l":27.1,"c":27.12,"v":2400},{"d":"2020-11-09","o":27.48,"h":27.5,"l":27.27,"c":27.27,"v":9100},{"d":"2020-11-10","o":27.28,"h":27.39,"l":27.28,"c":27.32,"v":7900},{"d":"2020-11-11","o":27.35,"h":27.43,"l":27.21,"c":27.21,"v":1600},{"d":"2020-11-12","o":27.3,"h":27.35,"l":27.23,"c":27.23,"v":1800},{"d":"2020-11-13","o":27.38,"h":27.45,"l":27.23,"c":27.23,"v":1500},{"d":"2020-11-16","o":27.44,"h":27.58,"l":27.13,"c":27.49,"v":7300},{"d":"2020-11-17","o":27.58,"h":27.63,"l":27.34,"c":27.34,"v":4500},{"d":"2020-11-18","o":27.52,"h":27.57,"l":27.27,"c":27.37,"v":3200},{"d":"2020-11-19","o":27.58,"h":27.59,"l":27.38,"c":27.45,"v":4200},{"d":"2020-11-20","o":27.47,"h":27.47,"l":27.45,"c":27.45,"v":8300},{"d":"2020-11-23","o":27.42,"h":27.61,"l":27.4,"c":27.5,"v":79300},{"d":"2020-11-24","o":27.6,"h":27.6,"l":27.5,"c":27.52,"v":4000},{"d":"2020-11-25","o":27.51,"h":27.58,"l":27.51,"c":27.51,"v":4400},{"d":"2020-11-27","o":27.57,"h":27.6,"l":27.51,"c":27.51,"v":1600},{"d":"2020-11-30","o":27.35,"h":27.35,"l":27.15,"c":27.2,"v":10700},{"d":"2020-12-01","o":27.27,"h":27.28,"l":26.71,"c":27.2,"v":13600},{"d":"2020-12-02","o":27.19,"h":27.24,"l":27.07,"c":27.24,"v":1700},{"d":"2020-12-03","o":27.14,"h":27.21,"l":27.14,"c":27.21,"v":1400},{"d":"2020-12-04","o":27.29,"h":27.32,"l":27.22,"c":27.23,"v":10900},{"d":"2020-12-07","o":27.23,"h":27.26,"l":27.16,"c":27.16,"v":3600},{"d":"2020-12-08","o":27.19,"h":27.33,"l":27.18,"c":27.32,"v":4800},{"d":"2020-12-09","o":27.28,"h":27.38,"l":27.25,"c":27.26,"v":2800},{"d":"2020-12-10","o":27.25,"h":27.33,"l":27.21,"c":27.23,"v":3900},{"d":"2020-12-11","o":27.38,"h":27.38,"l":27.22,"c":27.27,"v":12300},{"d":"2020-12-14","o":27.51,"h":27.51,"l":27.33,"c":27.33,"v":1500},{"d":"2020-12-15","o":27.42,"h":27.64,"l":27.4,"c":27.54,"v":4300},{"d":"2020-12-16","o":27.5,"h":27.7,"l":27.39,"c":27.64,"v":9900},{"d":"2020-12-17","o":27.53,"h":27.65,"l":27.53,"c":27.6,"v":8300},{"d":"2020-12-18","o":27.52,"h":27.59,"l":27.38,"c":27.41,"v":11900},{"d":"2020-12-21","o":27.34,"h":27.58,"l":27.34,"c":27.42,"v":6700},{"d":"2020-12-22","o":27.52,"h":27.65,"l":27.25,"c":27.25,"v":9000},{"d":"2020-12-23","o":27.2,"h":27.49,"l":27.2,"c":27.24,"v":3500},{"d":"2020-12-24","o":27.43,"h":27.54,"l":27.3,"c":27.3,"v":3000},{"d":"2020-12-28","o":27.54,"h":27.54,"l":27.34,"c":27.34,"v":2900},{"d":"2020-12-29","o":27.41,"h":27.52,"l":27.4,"c":27.4,"v":1700},{"d":"2020-12-30","o":27.44,"h":27.63,"l":27.44,"c":27.45,"v":3800},{"d":"2020-12-31","o":27.66,"h":27.87,"l":27.47,"c":27.87,"v":35700},{"d":"2021-01-04","o":27.77,"h":27.85,"l":27.59,"c":27.6,"v":11500},{"d":"2021-01-05","o":27.6,"h":27.75,"l":27.54,"c":27.61,"v":13900},{"d":"2021-01-06","o":27.48,"h":27.48,"l":26.91,"c":26.91,"v":14200},{"d":"2021-01-07","o":26.87,"h":26.92,"l":26.58,"c":26.58,"v":9200},{"d":"2021-01-08","o":26.41,"h":26.89,"l":26.41,"c":26.7,"v":11100},{"d":"2021-01-11","o":26.61,"h":26.81,"l":26.6,"c":26.6,"v":5600},{"d":"2021-01-12","o":26.6,"h":26.63,"l":26.41,"c":26.5,"v":17000},{"d":"2021-01-13","o":26.88,"h":27.26,"l":26.66,"c":27,"v":8100},{"d":"2021-01-14","o":26.93,"h":27.09,"l":26.89,"c":26.95,"v":2800},{"d":"2021-01-15","o":27.08,"h":27.24,"l":27.08,"c":27.24,"v":2700},{"d":"2021-01-19","o":27.01,"h":27.09,"l":26.97,"c":26.97,"v":2300},{"d":"2021-01-20","o":27.16,"h":27.18,"l":27,"c":27,"v":5700},{"d":"2021-01-21","o":27.2,"h":27.23,"l":26.97,"c":27.01,"v":3900},{"d":"2021-01-22","o":27.01,"h":27.01,"l":27.01,"c":27.01,"v":0},{"d":"2021-01-25","o":27.11,"h":27.11,"l":27.01,"c":27.01,"v":500},{"d":"2021-01-26","o":27.16,"h":27.16,"l":27.02,"c":27.02,"v":3600},{"d":"2021-01-27","o":26.92,"h":27.09,"l":26.75,"c":26.75,"v":10700},{"d":"2021-01-28","o":26.86,"h":27,"l":26.76,"c":26.85,"v":7300},{"d":"2021-01-29","o":26.76,"h":27.12,"l":26.72,"c":27.11,"v":21200},{"d":"2021-02-01","o":27.05,"h":27.12,"l":26.82,"c":26.86,"v":5000},{"d":"2021-02-02","o":27.07,"h":27.22,"l":26.96,"c":26.99,"v":3400},{"d":"2021-02-03","o":26.99,"h":27.1,"l":26.81,"c":26.81,"v":28300},{"d":"2021-02-04","o":26.97,"h":27,"l":26.76,"c":26.84,"v":2400},{"d":"2021-02-05","o":26.9,"h":27.12,"l":26.9,"c":26.9,"v":7500},{"d":"2021-02-08","o":26.93,"h":26.93,"l":26.85,"c":26.85,"v":13800},{"d":"2021-02-09","o":27.05,"h":27.09,"l":26.91,"c":26.93,"v":3500},{"d":"2021-02-10","o":26.93,"h":26.94,"l":26.79,"c":26.79,"v":2700},{"d":"2021-02-11","o":26.82,"h":26.82,"l":26.65,"c":26.65,"v":13600},{"d":"2021-02-12","o":26.75,"h":26.75,"l":26.48,"c":26.52,"v":5500},{"d":"2021-02-16","o":26.4,"h":26.42,"l":26.3,"c":26.32,"v":9200},{"d":"2021-02-17","o":26.24,"h":26.33,"l":26.24,"c":26.26,"v":3900},{"d":"2021-02-18","o":26.26,"h":26.33,"l":26.07,"c":26.11,"v":11500},{"d":"2021-02-19","o":26.08,"h":26.26,"l":26.07,"c":26.07,"v":2700},{"d":"2021-02-22","o":26.04,"h":26.29,"l":25.89,"c":26.12,"v":11500},{"d":"2021-02-23","o":25.97,"h":25.97,"l":25.95,"c":25.95,"v":2000},{"d":"2021-02-24","o":25.85,"h":25.86,"l":25.65,"c":25.65,"v":7100},{"d":"2021-02-25","o":25.65,"h":25.66,"l":25.16,"c":25.16,"v":8200},{"d":"2021-02-26","o":25.02,"h":25.16,"l":25.01,"c":25.16,"v":6600},{"d":"2021-03-01","o":25.18,"h":25.32,"l":25.18,"c":25.23,"v":2700},{"d":"2021-03-02","o":25.27,"h":25.42,"l":25.27,"c":25.29,"v":5300},{"d":"2021-03-03","o":25.24,"h":25.49,"l":25.24,"c":25.44,"v":2400},{"d":"2021-03-04","o":25.53,"h":25.66,"l":25.45,"c":25.52,"v":29900},{"d":"2021-03-05","o":25.54,"h":25.72,"l":25.52,"c":25.72,"v":11500},{"d":"2021-03-08","o":25.71,"h":25.77,"l":25.71,"c":25.77,"v":14600},{"d":"2021-03-09","o":25.78,"h":25.94,"l":25.78,"c":25.92,"v":3500},{"d":"2021-03-10","o":25.93,"h":26.04,"l":25.89,"c":26.04,"v":6600},{"d":"2021-03-11","o":26.12,"h":26.3,"l":26.12,"c":26.3,"v":4600},{"d":"2021-03-12","o":26.02,"h":26.08,"l":26.01,"c":26.02,"v":1300},{"d":"2021-03-15","o":26,"h":26.21,"l":25.97,"c":26.21,"v":130900},{"d":"2021-03-16","o":26.3,"h":26.34,"l":26.3,"c":26.34,"v":2300},{"d":"2021-03-17","o":26.06,"h":26.26,"l":26.06,"c":26.26,"v":1200},{"d":"2021-03-18","o":26.15,"h":26.15,"l":25.87,"c":25.87,"v":3800},{"d":"2021-03-19","o":25.87,"h":26.01,"l":25.8,"c":25.84,"v":7700},{"d":"2021-03-22","o":25.91,"h":26.17,"l":25.91,"c":26.09,"v":3900},{"d":"2021-03-23","o":26.16,"h":26.17,"l":26.13,"c":26.13,"v":1400},{"d":"2021-03-24","o":26.18,"h":26.31,"l":26.18,"c":26.28,"v":3000},{"d":"2021-03-25","o":26.21,"h":26.21,"l":26.21,"c":26.21,"v":800},{"d":"2021-03-26","o":26.08,"h":26.14,"l":26.05,"c":26.14,"v":1100},{"d":"2021-03-29","o":26.14,"h":26.14,"l":26.14,"c":26.14,"v":0},{"d":"2021-03-30","o":26.19,"h":26.22,"l":26.19,"c":26.22,"v":1100},{"d":"2021-03-31","o":26.32,"h":26.51,"l":26.32,"c":26.51,"v":4000},{"d":"2021-04-01","o":26.5,"h":26.75,"l":26.5,"c":26.65,"v":7100},{"d":"2021-04-05","o":26.73,"h":26.76,"l":26.73,"c":26.76,"v":3300},{"d":"2021-04-06","o":26.72,"h":26.92,"l":26.64,"c":26.92,"v":7300},{"d":"2021-04-07","o":26.94,"h":26.96,"l":26.85,"c":26.85,"v":3800},{"d":"2021-04-08","o":26.85,"h":26.87,"l":26.74,"c":26.85,"v":2400},{"d":"2021-04-09","o":26.91,"h":26.99,"l":26.71,"c":26.99,"v":700},{"d":"2021-04-12","o":26.87,"h":26.87,"l":26.82,"c":26.82,"v":600},{"d":"2021-04-13","o":26.8,"h":26.93,"l":26.8,"c":26.93,"v":1500},{"d":"2021-04-14","o":26.97,"h":26.98,"l":26.94,"c":26.98,"v":1000},{"d":"2021-04-15","o":26.96,"h":26.96,"l":26.9,"c":26.91,"v":1700},{"d":"2021-04-16","o":27.04,"h":27.06,"l":27.04,"c":27.06,"v":1800},{"d":"2021-04-19","o":27.06,"h":27.06,"l":27.03,"c":27.03,"v":1000},{"d":"2021-04-20","o":27.03,"h":27.03,"l":27.03,"c":27.03,"v":0},{"d":"2021-04-21","o":27.01,"h":27.04,"l":27.01,"c":27.04,"v":1100},{"d":"2021-04-22","o":26.87,"h":27,"l":26.87,"c":26.95,"v":1800},{"d":"2021-04-23","o":27.01,"h":27.15,"l":27.01,"c":27.14,"v":1700},{"d":"2021-04-26","o":27.14,"h":27.15,"l":26.94,"c":27.06,"v":5900},{"d":"2021-04-27","o":26.98,"h":27.08,"l":26.98,"c":27.08,"v":2100},{"d":"2021-04-28","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"2021-04-29","o":27.09,"h":27.11,"l":27.09,"c":27.1,"v":700},{"d":"2021-04-30","o":27.04,"h":27.04,"l":26.84,"c":26.84,"v":25800},{"d":"2021-05-03","o":27.01,"h":27.11,"l":27.01,"c":27.11,"v":1600},{"d":"2021-05-04","o":27.06,"h":27.15,"l":27.01,"c":27.15,"v":3200},{"d":"2021-05-05","o":27.18,"h":27.18,"l":27.06,"c":27.06,"v":2300},{"d":"2021-05-06","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":0},{"d":"2021-05-07","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":700},{"d":"2021-05-10","o":27.05,"h":27.07,"l":27.05,"c":27.06,"v":400},{"d":"2021-05-11","o":26.81,"h":26.82,"l":26.77,"c":26.77,"v":4200},{"d":"2021-05-12","o":26.72,"h":26.72,"l":26.34,"c":26.35,"v":8600},{"d":"2021-05-13","o":26.74,"h":26.74,"l":26.34,"c":26.6,"v":900},{"d":"2021-05-14","o":26.54,"h":26.54,"l":26.42,"c":26.43,"v":1100},{"d":"2021-05-17","o":26.4,"h":26.52,"l":26.34,"c":26.52,"v":5400},{"d":"2021-05-18","o":26.6,"h":26.83,"l":26.6,"c":26.83,"v":500},{"d":"2021-05-19","o":26.83,"h":26.83,"l":26.83,"c":26.83,"v":0},{"d":"2021-05-20","o":26.84,"h":26.96,"l":26.84,"c":26.89,"v":6200},{"d":"2021-05-21","o":27.02,"h":27.05,"l":26.91,"c":26.95,"v":1700},{"d":"2021-05-24","o":26.99,"h":27.1,"l":26.98,"c":27.07,"v":10900},{"d":"2021-05-25","o":26.95,"h":27.02,"l":26.9,"c":27,"v":1200},{"d":"2021-05-26","o":27.02,"h":27.02,"l":26.9,"c":26.91,"v":1500},{"d":"2021-05-27","o":26.95,"h":27.1,"l":26.93,"c":27.1,"v":800},{"d":"2021-05-28","o":26.92,"h":27.01,"l":26.92,"c":27.01,"v":3600},{"d":"2021-06-01","o":26.94,"h":27.06,"l":26.92,"c":27.06,"v":4600},{"d":"2021-06-02","o":27.02,"h":27.13,"l":27.02,"c":27.05,"v":4100},{"d":"2021-06-03","o":27.01,"h":27.13,"l":27.01,"c":27.13,"v":1900},{"d":"2021-06-04","o":27.18,"h":27.3,"l":27.17,"c":27.25,"v":3000},{"d":"2021-06-07","o":27.26,"h":27.26,"l":27.19,"c":27.19,"v":2400},{"d":"2021-06-08","o":27.16,"h":27.2,"l":26.99,"c":27.08,"v":4800},{"d":"2021-06-09","o":27.21,"h":27.33,"l":27.21,"c":27.27,"v":6600},{"d":"2021-06-10","o":27.06,"h":27.33,"l":27.03,"c":27.17,"v":2700},{"d":"2021-06-11","o":27.06,"h":27.43,"l":27.06,"c":27.21,"v":2000},{"d":"2021-06-14","o":27.21,"h":27.39,"l":27.12,"c":27.39,"v":3900},{"d":"2021-06-15","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":200},{"d":"2021-06-16","o":27.34,"h":27.34,"l":27.16,"c":27.32,"v":4800},{"d":"2021-06-17","o":27.33,"h":27.57,"l":27.25,"c":27.33,"v":3000},{"d":"2021-06-18","o":27.26,"h":27.58,"l":27.26,"c":27.38,"v":13000},{"d":"2021-06-21","o":27.39,"h":27.58,"l":27.37,"c":27.58,"v":1900},{"d":"2021-06-22","o":27.56,"h":27.67,"l":27.56,"c":27.67,"v":4900},{"d":"2021-06-23","o":27.68,"h":27.7,"l":27.68,"c":27.7,"v":1000},{"d":"2021-06-24","o":27.74,"h":27.76,"l":27.66,"c":27.76,"v":700},{"d":"2021-06-25","o":27.56,"h":27.57,"l":27.55,"c":27.55,"v":800},{"d":"2021-06-28","o":27.56,"h":27.73,"l":27.55,"c":27.73,"v":5400},{"d":"2021-06-29","o":27.61,"h":27.72,"l":27.52,"c":27.52,"v":5300},{"d":"2021-06-30","o":27.55,"h":27.86,"l":27.55,"c":27.71,"v":62200},{"d":"2021-07-01","o":27.74,"h":27.8,"l":27.67,"c":27.67,"v":291300},{"d":"2021-07-02","o":27.71,"h":27.72,"l":27.59,"c":27.59,"v":7200},{"d":"2021-07-06","o":27.62,"h":27.73,"l":27.61,"c":27.73,"v":4200},{"d":"2021-07-07","o":27.75,"h":27.82,"l":27.73,"c":27.81,"v":6300},{"d":"2021-07-08","o":27.69,"h":27.71,"l":27.69,"c":27.71,"v":1500},{"d":"2021-07-09","o":27.77,"h":27.77,"l":27.7,"c":27.7,"v":900},{"d":"2021-07-12","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":500},{"d":"2021-07-13","o":27.73,"h":27.73,"l":27.45,"c":27.46,"v":6000},{"d":"2021-07-14","o":27.54,"h":27.73,"l":27.54,"c":27.73,"v":2900},{"d":"2021-07-15","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":1200},{"d":"2021-07-16","o":27.58,"h":27.58,"l":27.58,"c":27.58,"v":700},{"d":"2021-07-19","o":27.43,"h":27.48,"l":27.41,"c":27.42,"v":2200},{"d":"2021-07-20","o":27.41,"h":27.63,"l":27.41,"c":27.49,"v":2600},{"d":"2021-07-21","o":27.69,"h":27.69,"l":27.68,"c":27.68,"v":600},{"d":"2021-07-22","o":27.68,"h":27.68,"l":27.68,"c":27.68,"v":0},{"d":"2021-07-23","o":27.64,"h":27.64,"l":27.64,"c":27.64,"v":300},{"d":"2021-07-26","o":27.53,"h":27.6,"l":27.48,"c":27.48,"v":3900},{"d":"2021-07-27","o":27.34,"h":27.57,"l":27.34,"c":27.57,"v":1100},{"d":"2021-07-28","o":27.45,"h":27.45,"l":27.45,"c":27.45,"v":400},{"d":"2021-07-29","o":27.55,"h":27.71,"l":27.55,"c":27.71,"v":1100},{"d":"2021-07-30","o":27.71,"h":27.79,"l":27.59,"c":27.75,"v":2900},{"d":"2021-08-02","o":27.7,"h":27.75,"l":27.67,"c":27.75,"v":4900},{"d":"2021-08-03","o":27.76,"h":27.91,"l":27.76,"c":27.9,"v":2600},{"d":"2021-08-04","o":27.81,"h":27.93,"l":27.81,"c":27.93,"v":1600},{"d":"2021-08-05","o":27.94,"h":28.01,"l":27.83,"c":27.88,"v":6000},{"d":"2021-08-06","o":27.94,"h":28.07,"l":27.91,"c":28.07,"v":7300},{"d":"2021-08-09","o":27.93,"h":28.07,"l":27.71,"c":27.89,"v":11700},{"d":"2021-08-10","o":27.75,"h":27.75,"l":27.67,"c":27.69,"v":1000},{"d":"2021-08-11","o":27.64,"h":27.64,"l":27.55,"c":27.6,"v":41100},{"d":"2021-08-12","o":27.6,"h":27.65,"l":27.53,"c":27.59,"v":56200},{"d":"2021-08-13","o":27.57,"h":27.88,"l":27.56,"c":27.88,"v":2300},{"d":"2021-08-16","o":27.85,"h":27.87,"l":27.85,"c":27.86,"v":1000},{"d":"2021-08-17","o":27.82,"h":27.82,"l":27.82,"c":27.82,"v":400},{"d":"2021-08-18","o":27.7,"h":27.76,"l":27.65,"c":27.65,"v":1800},{"d":"2021-08-19","o":27.69,"h":27.69,"l":27.53,"c":27.61,"v":2300},{"d":"2021-08-20","o":27.75,"h":27.79,"l":27.7,"c":27.7,"v":3500},{"d":"2021-08-23","o":27.81,"h":27.81,"l":27.74,"c":27.74,"v":1200},{"d":"2021-08-24","o":27.73,"h":27.73,"l":27.67,"c":27.67,"v":19900},{"d":"2021-08-25","o":27.7,"h":27.7,"l":27.64,"c":27.67,"v":2800},{"d":"2021-08-26","o":27.61,"h":27.61,"l":27.61,"c":27.61,"v":200},{"d":"2021-08-27","o":27.61,"h":27.88,"l":27.61,"c":27.88,"v":1900},{"d":"2021-08-30","o":27.69,"h":27.91,"l":27.68,"c":27.68,"v":12000},{"d":"2021-08-31","o":27.65,"h":27.65,"l":27.19,"c":27.19,"v":22000},{"d":"2021-09-01","o":27.4,"h":27.47,"l":27.4,"c":27.47,"v":2400},{"d":"2021-09-02","o":27.57,"h":27.6,"l":27.55,"c":27.6,"v":1800},{"d":"2021-09-03","o":27.49,"h":27.62,"l":27.49,"c":27.62,"v":1000},{"d":"2021-09-07","o":27.6,"h":27.61,"l":27.2,"c":27.26,"v":2600},{"d":"2021-09-08","o":27.22,"h":27.22,"l":27.1,"c":27.1,"v":1300},{"d":"2021-09-09","o":27.1,"h":27.6,"l":27.1,"c":27.6,"v":2300},{"d":"2021-09-10","o":27.48,"h":27.5,"l":27.35,"c":27.5,"v":1800},{"d":"2021-09-13","o":27.49,"h":27.57,"l":27.42,"c":27.51,"v":1800},{"d":"2021-09-14","o":27.29,"h":27.29,"l":27.29,"c":27.29,"v":300},{"d":"2021-09-15","o":27.21,"h":27.43,"l":27.21,"c":27.21,"v":1500},{"d":"2021-09-16","o":27.35,"h":27.41,"l":27.35,"c":27.41,"v":800},{"d":"2021-09-17","o":27.46,"h":27.46,"l":27.45,"c":27.45,"v":1200},{"d":"2021-09-20","o":27.26,"h":27.26,"l":27.26,"c":27.26,"v":500},{"d":"2021-09-21","o":27.15,"h":27.3,"l":27.11,"c":27.3,"v":1300},{"d":"2021-09-22","o":27.59,"h":27.62,"l":27.58,"c":27.62,"v":5700},{"d":"2021-09-23","o":27.56,"h":27.62,"l":27.56,"c":27.62,"v":300},{"d":"2021-09-24","o":27.62,"h":27.62,"l":27.62,"c":27.62,"v":0},{"d":"2021-09-27","o":27.54,"h":27.54,"l":27.16,"c":27.31,"v":6700},{"d":"2021-09-28","o":27.22,"h":27.22,"l":26.81,"c":26.89,"v":6300},{"d":"2021-09-29","o":27.1,"h":27.1,"l":27.09,"c":27.1,"v":1900},{"d":"2021-09-30","o":26.9,"h":27.29,"l":26.9,"c":27.29,"v":4700},{"d":"2021-10-01","o":27.29,"h":27.29,"l":27.29,"c":27.29,"v":0},{"d":"2021-10-04","o":27.1,"h":27.29,"l":27.08,"c":27.08,"v":4000},{"d":"2021-10-05","o":27.22,"h":27.23,"l":26.7,"c":26.74,"v":4500},{"d":"2021-10-06","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":1200},{"d":"2021-10-07","o":26.61,"h":26.63,"l":26.61,"c":26.63,"v":1100},{"d":"2021-10-08","o":26.59,"h":26.59,"l":26.5,"c":26.58,"v":5700},{"d":"2021-10-11","o":26.55,"h":26.59,"l":26.53,"c":26.59,"v":3000},{"d":"2021-10-12","o":26.59,"h":26.69,"l":26.59,"c":26.69,"v":600},{"d":"2021-10-13","o":26.69,"h":26.69,"l":26.69,"c":26.69,"v":0},{"d":"2021-10-14","o":27.01,"h":27.19,"l":27.01,"c":27.06,"v":4400},{"d":"2021-10-15","o":27.14,"h":27.14,"l":27.06,"c":27.06,"v":700},{"d":"2021-10-18","o":26.8,"h":27.04,"l":26.76,"c":26.95,"v":3700},{"d":"2021-10-19","o":26.82,"h":26.93,"l":26.78,"c":26.78,"v":3200},{"d":"2021-10-20","o":26.91,"h":26.93,"l":26.83,"c":26.93,"v":2500},{"d":"2021-10-21","o":27.01,"h":27.07,"l":27.01,"c":27.01,"v":1500},{"d":"2021-10-22","o":27.04,"h":27.04,"l":26.94,"c":26.94,"v":2400},{"d":"2021-10-25","o":26.83,"h":27.12,"l":26.83,"c":27.03,"v":900},{"d":"2021-10-26","o":26.82,"h":26.82,"l":26.82,"c":26.82,"v":400},{"d":"2021-10-27","o":26.97,"h":27.19,"l":26.97,"c":27.03,"v":2100},{"d":"2021-10-28","o":26.95,"h":27.14,"l":26.95,"c":27.12,"v":1500},{"d":"2021-10-29","o":27.15,"h":27.28,"l":27.07,"c":27.28,"v":10900},{"d":"2021-11-01","o":27.19,"h":27.41,"l":27.19,"c":27.32,"v":4600},{"d":"2021-11-02","o":27.41,"h":27.47,"l":27.34,"c":27.45,"v":5700},{"d":"2021-11-03","o":27.3,"h":27.46,"l":27.3,"c":27.34,"v":1700},{"d":"2021-11-04","o":27.48,"h":27.62,"l":27.47,"c":27.62,"v":5200},{"d":"2021-11-05","o":27.72,"h":27.78,"l":27.62,"c":27.69,"v":6200},{"d":"2021-11-08","o":27.77,"h":27.79,"l":27.54,"c":27.54,"v":800},{"d":"2021-11-09","o":27.68,"h":27.68,"l":27.57,"c":27.57,"v":1200},{"d":"2021-11-10","o":27.62,"h":27.62,"l":27.22,"c":27.25,"v":6500},{"d":"2021-11-11","o":27.18,"h":27.2,"l":27.1,"c":27.1,"v":2400},{"d":"2021-11-12","o":27.08,"h":27.08,"l":27.05,"c":27.05,"v":600},{"d":"2021-11-15","o":27.03,"h":27.1,"l":26.98,"c":26.98,"v":1400},{"d":"2021-11-16","o":27.04,"h":27.04,"l":26.87,"c":26.97,"v":1600},{"d":"2021-11-17","o":26.83,"h":26.9,"l":26.83,"c":26.89,"v":2900},{"d":"2021-11-18","o":27.01,"h":28.9,"l":26.74,"c":26.91,"v":6100},{"d":"2021-11-19","o":26.93,"h":26.93,"l":26.76,"c":26.76,"v":4900},{"d":"2021-11-22","o":26.87,"h":26.94,"l":26.79,"c":26.81,"v":4200},{"d":"2021-11-23","o":26.63,"h":26.67,"l":26.63,"c":26.67,"v":1400},{"d":"2021-11-24","o":26.7,"h":26.87,"l":26.7,"c":26.8,"v":700},{"d":"2021-11-26","o":26.38,"h":26.58,"l":26.38,"c":26.58,"v":2000},{"d":"2021-11-29","o":27.04,"h":27.04,"l":26.82,"c":26.88,"v":1400},{"d":"2021-11-30","o":26.61,"h":26.61,"l":26.08,"c":26.08,"v":34800},{"d":"2021-12-01","o":26.28,"h":26.38,"l":26.16,"c":26.16,"v":2300},{"d":"2021-12-02","o":26.45,"h":26.45,"l":26.45,"c":26.45,"v":500},{"d":"2021-12-03","o":26.31,"h":26.31,"l":26.25,"c":26.25,"v":1100},{"d":"2021-12-06","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":400},{"d":"2021-12-07","o":26.65,"h":26.65,"l":26.65,"c":26.65,"v":800},{"d":"2021-12-08","o":26.59,"h":26.59,"l":26.58,"c":26.59,"v":1700},{"d":"2021-12-09","o":26.59,"h":26.59,"l":26.59,"c":26.59,"v":0},{"d":"2021-12-10","o":26.57,"h":26.57,"l":26.57,"c":26.57,"v":200},{"d":"2021-12-13","o":26.64,"h":26.65,"l":26.55,"c":26.55,"v":1300},{"d":"2021-12-14","o":26.55,"h":26.55,"l":26.55,"c":26.55,"v":0},{"d":"2021-12-15","o":26.47,"h":26.51,"l":26.47,"c":26.51,"v":600},{"d":"2021-12-16","o":26.69,"h":26.86,"l":26.69,"c":26.86,"v":3000},{"d":"2021-12-17","o":26.67,"h":26.81,"l":26.67,"c":26.81,"v":700},{"d":"2021-12-20","o":26.73,"h":26.73,"l":26.51,"c":26.51,"v":8000},{"d":"2021-12-21","o":26.65,"h":26.65,"l":26.51,"c":26.56,"v":7800},{"d":"2021-12-22","o":26.72,"h":26.72,"l":26.72,"c":26.72,"v":600},{"d":"2021-12-23","o":26.54,"h":26.54,"l":26.54,"c":26.54,"v":900},{"d":"2021-12-27","o":26.54,"h":26.67,"l":26.54,"c":26.67,"v":1300},{"d":"2021-12-28","o":26.67,"h":26.67,"l":26.67,"c":26.67,"v":0},{"d":"2021-12-29","o":26.67,"h":26.67,"l":26.67,"c":26.67,"v":0},{"d":"2021-12-30","o":26.66,"h":26.7,"l":26.66,"c":26.7,"v":1200},{"d":"2021-12-31","o":26.84,"h":26.99,"l":26.84,"c":26.99,"v":8300},{"d":"2022-01-03","o":26.99,"h":26.99,"l":26.98,"c":26.98,"v":2100},{"d":"2022-01-04","o":26.98,"h":26.98,"l":26.98,"c":26.98,"v":0},{"d":"2022-01-05","o":26.62,"h":26.75,"l":26.24,"c":26.29,"v":6300},{"d":"2022-01-06","o":26.29,"h":26.29,"l":26.24,"c":26.24,"v":1600},{"d":"2022-01-07","o":26.15,"h":26.15,"l":26.15,"c":26.15,"v":500},{"d":"2022-01-10","o":26.1,"h":26.11,"l":26.03,"c":26.05,"v":2200},{"d":"2022-01-11","o":26.08,"h":26.27,"l":26.08,"c":26.19,"v":900},{"d":"2022-01-12","o":26.22,"h":26.27,"l":26.17,"c":26.18,"v":900},{"d":"2022-01-13","o":26.26,"h":26.34,"l":26.26,"c":26.34,"v":1400},{"d":"2022-01-14","o":26.34,"h":26.34,"l":26.34,"c":26.34,"v":0},{"d":"2022-01-18","o":26.07,"h":26.2,"l":26.03,"c":26.03,"v":2000},{"d":"2022-01-19","o":26.01,"h":26.09,"l":25.97,"c":25.98,"v":4900},{"d":"2022-01-20","o":26.1,"h":26.12,"l":25.79,"c":25.79,"v":5200},{"d":"2022-01-21","o":25.79,"h":26.08,"l":25.78,"c":25.79,"v":2500},{"d":"2022-01-24","o":25.6,"h":25.6,"l":25.44,"c":25.59,"v":3000},{"d":"2022-01-25","o":25.62,"h":25.63,"l":25.52,"c":25.52,"v":1600},{"d":"2022-01-26","o":25.58,"h":25.58,"l":25.15,"c":25.15,"v":3200},{"d":"2022-01-27","o":25.39,"h":25.4,"l":24.38,"c":24.38,"v":13800},{"d":"2022-01-28","o":24.38,"h":24.53,"l":24,"c":24,"v":6500},{"d":"2022-01-31","o":24,"h":24.39,"l":24,"c":24.35,"v":6700},{"d":"2022-02-01","o":24.62,"h":24.66,"l":24.46,"c":24.53,"v":7300},{"d":"2022-02-02","o":24.65,"h":24.68,"l":24.47,"c":24.55,"v":32200},{"d":"2022-02-03","o":24.43,"h":24.51,"l":24.17,"c":24.37,"v":26200},{"d":"2022-02-04","o":24.25,"h":24.42,"l":23.84,"c":23.84,"v":6700},{"d":"2022-02-07","o":23.86,"h":24.16,"l":23.84,"c":24.08,"v":2500},{"d":"2022-02-08","o":24.07,"h":24.07,"l":23.52,"c":23.67,"v":6900},{"d":"2022-02-09","o":23.93,"h":23.93,"l":23.75,"c":23.79,"v":1800},{"d":"2022-02-10","o":23.63,"h":23.63,"l":22.7,"c":22.7,"v":5700},{"d":"2022-02-11","o":22.89,"h":22.89,"l":22.33,"c":22.37,"v":7000},{"d":"2022-02-14","o":22.41,"h":22.41,"l":21.7,"c":21.9,"v":12300},{"d":"2022-02-15","o":21.92,"h":22.5,"l":21.65,"c":22.5,"v":13700},{"d":"2022-02-16","o":22.48,"h":22.6,"l":22.26,"c":22.6,"v":6100},{"d":"2022-02-17","o":22.96,"h":23.21,"l":22.91,"c":22.96,"v":4100},{"d":"2022-02-18","o":22.74,"h":22.81,"l":22.57,"c":22.81,"v":2000},{"d":"2022-02-22","o":22.85,"h":22.92,"l":22.75,"c":22.87,"v":9500},{"d":"2022-02-23","o":22.87,"h":22.9,"l":22.64,"c":22.64,"v":4500},{"d":"2022-02-24","o":22.48,"h":22.69,"l":22.31,"c":22.68,"v":4800},{"d":"2022-02-25","o":23.1,"h":23.1,"l":22.93,"c":22.93,"v":1700},{"d":"2022-02-28","o":22.79,"h":23.02,"l":22.79,"c":22.87,"v":2800},{"d":"2022-03-01","o":23.01,"h":23.13,"l":22.83,"c":22.85,"v":2300},{"d":"2022-03-02","o":22.86,"h":23.03,"l":22.86,"c":22.93,"v":4400},{"d":"2022-03-03","o":23.23,"h":23.23,"l":22.99,"c":22.99,"v":2500},{"d":"2022-03-04","o":22.93,"h":22.93,"l":22.61,"c":22.61,"v":1800},{"d":"2022-03-07","o":22.57,"h":22.57,"l":22.44,"c":22.48,"v":4000},{"d":"2022-03-08","o":22.82,"h":22.82,"l":22.36,"c":22.4,"v":3700},{"d":"2022-03-09","o":22.44,"h":22.8,"l":22.4,"c":22.8,"v":1300},{"d":"2022-03-10","o":22.5,"h":22.5,"l":22.28,"c":22.35,"v":3000},{"d":"2022-03-11","o":22.37,"h":22.51,"l":22.26,"c":22.47,"v":8900},{"d":"2022-03-14","o":22.25,"h":22.25,"l":21.73,"c":21.86,"v":5000},{"d":"2022-03-15","o":22.02,"h":22.02,"l":21.7,"c":21.7,"v":2000},{"d":"2022-03-16","o":22.08,"h":22.1,"l":21.91,"c":21.91,"v":1800},{"d":"2022-03-17","o":22.34,"h":22.34,"l":22.28,"c":22.28,"v":3200},{"d":"2022-03-18","o":22.33,"h":22.6,"l":22.33,"c":22.6,"v":3700},{"d":"2022-03-21","o":22.47,"h":22.5,"l":22.3,"c":22.3,"v":2200},{"d":"2022-03-22","o":22.29,"h":22.41,"l":22.21,"c":22.41,"v":1800},{"d":"2022-03-23","o":22.13,"h":22.2,"l":22.13,"c":22.17,"v":3600},{"d":"2022-03-24","o":22.13,"h":22.17,"l":22.13,"c":22.17,"v":1400},{"d":"2022-03-25","o":22.02,"h":22.03,"l":21.79,"c":21.8,"v":6000},{"d":"2022-03-28","o":22.15,"h":22.15,"l":21.89,"c":21.9,"v":1500},{"d":"2022-03-29","o":22.32,"h":22.33,"l":22.27,"c":22.27,"v":800},{"d":"2022-03-30","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":200},{"d":"2022-03-31","o":22.66,"h":22.76,"l":22.63,"c":22.76,"v":5900},{"d":"2022-04-01","o":22.59,"h":22.62,"l":22.35,"c":22.35,"v":3500},{"d":"2022-04-04","o":22.47,"h":22.49,"l":22.31,"c":22.45,"v":4700},{"d":"2022-04-05","o":22.26,"h":22.26,"l":21.91,"c":22.02,"v":11900},{"d":"2022-04-06","o":21.66,"h":21.73,"l":21.65,"c":21.73,"v":5100},{"d":"2022-04-07","o":21.84,"h":21.84,"l":21.76,"c":21.76,"v":500},{"d":"2022-04-08","o":21.7,"h":21.7,"l":21.24,"c":21.24,"v":4700},{"d":"2022-04-11","o":21.25,"h":21.26,"l":20.87,"c":20.95,"v":5900},{"d":"2022-04-12","o":21.07,"h":21.07,"l":20.98,"c":20.98,"v":3400},{"d":"2022-04-13","o":21.05,"h":21.05,"l":20.67,"c":20.68,"v":1900},{"d":"2022-04-14","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":1400},{"d":"2022-04-18","o":20.28,"h":20.56,"l":20.28,"c":20.49,"v":7000},{"d":"2022-04-19","o":20.33,"h":20.59,"l":20.15,"c":20.21,"v":4600},{"d":"2022-04-20","o":20.31,"h":20.31,"l":20.2,"c":20.21,"v":900},{"d":"2022-04-21","o":20.17,"h":20.2,"l":19.82,"c":19.83,"v":7800},{"d":"2022-04-22","o":19.73,"h":19.73,"l":19.33,"c":19.33,"v":10100},{"d":"2022-04-25","o":19.35,"h":19.69,"l":19.35,"c":19.61,"v":5100},{"d":"2022-04-26","o":19.68,"h":19.7,"l":19.54,"c":19.54,"v":1700},{"d":"2022-04-27","o":19.5,"h":19.5,"l":19.34,"c":19.34,"v":1300},{"d":"2022-04-28","o":19.4,"h":19.79,"l":19.35,"c":19.79,"v":13400},{"d":"2022-04-29","o":19.53,"h":20.1,"l":19.53,"c":20.1,"v":24900},{"d":"2022-05-02","o":20.06,"h":20.06,"l":19.35,"c":19.65,"v":12000},{"d":"2022-05-03","o":20.03,"h":20.03,"l":19.5,"c":19.5,"v":2600},{"d":"2022-05-04","o":19.47,"h":20.48,"l":19.47,"c":20.32,"v":2100},{"d":"2022-05-05","o":19.57,"h":20.04,"l":19.57,"c":19.93,"v":5400},{"d":"2022-05-06","o":19.83,"h":19.83,"l":19.43,"c":19.49,"v":2200},{"d":"2022-05-09","o":19.48,"h":19.5,"l":19.05,"c":19.05,"v":7400},{"d":"2022-05-10","o":19.3,"h":19.9,"l":19.16,"c":19.28,"v":4700},{"d":"2022-05-11","o":19.21,"h":19.55,"l":19.21,"c":19.28,"v":1400},{"d":"2022-05-12","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":800},{"d":"2022-05-13","o":19.49,"h":19.76,"l":19.26,"c":19.71,"v":2100},{"d":"2022-05-16","o":19.53,"h":19.84,"l":19.46,"c":19.75,"v":2900},{"d":"2022-05-17","o":19.75,"h":19.76,"l":19.52,"c":19.52,"v":2800},{"d":"2022-05-18","o":19.4,"h":19.59,"l":19.22,"c":19.45,"v":5600},{"d":"2022-05-19","o":19.47,"h":19.71,"l":19.19,"c":19.43,"v":9600},{"d":"2022-05-20","o":19.79,"h":19.79,"l":19.4,"c":19.44,"v":2000},{"d":"2022-05-23","o":19.72,"h":19.72,"l":19.35,"c":19.35,"v":1000},{"d":"2022-05-24","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":800},{"d":"2022-05-25","o":19.45,"h":20.22,"l":19.45,"c":20.04,"v":7800},{"d":"2022-05-26","o":20.04,"h":20.74,"l":20.04,"c":20.55,"v":2800},{"d":"2022-05-27","o":20.92,"h":21.58,"l":20.67,"c":21.4,"v":5400},{"d":"2022-05-31","o":21.11,"h":21.34,"l":20.63,"c":21.34,"v":21800},{"d":"2022-06-01","o":21.08,"h":21.46,"l":21.08,"c":21.24,"v":4800},{"d":"2022-06-02","o":21.09,"h":21.16,"l":21.09,"c":21.16,"v":1600},{"d":"2022-06-03","o":20.96,"h":21,"l":20.96,"c":20.96,"v":1800},{"d":"2022-06-06","o":21.07,"h":21.07,"l":20.91,"c":20.91,"v":700},{"d":"2022-06-07","o":21.05,"h":21.12,"l":21.05,"c":21.12,"v":1100},{"d":"2022-06-08","o":21.05,"h":21.09,"l":21.05,"c":21.09,"v":1800},{"d":"2022-06-09","o":21,"h":21,"l":20.97,"c":20.97,"v":700},{"d":"2022-06-10","o":20.07,"h":20.38,"l":19.86,"c":20.21,"v":8300},{"d":"2022-06-13","o":19.53,"h":19.7,"l":19.21,"c":19.25,"v":8100},{"d":"2022-06-14","o":19.9,"h":19.94,"l":19.17,"c":19.17,"v":2400},{"d":"2022-06-15","o":19.53,"h":19.53,"l":19.3,"c":19.46,"v":1700},{"d":"2022-06-16","o":20.01,"h":20.01,"l":19.36,"c":19.36,"v":1900},{"d":"2022-06-17","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2022-06-21","o":19.01,"h":19.05,"l":19.01,"c":19.01,"v":5600},{"d":"2022-06-22","o":19.21,"h":19.47,"l":19.2,"c":19.47,"v":900},{"d":"2022-06-23","o":19.71,"h":19.71,"l":19.36,"c":19.52,"v":1500},{"d":"2022-06-24","o":19.61,"h":19.77,"l":19.61,"c":19.77,"v":900},{"d":"2022-06-27","o":19.57,"h":19.57,"l":19.26,"c":19.26,"v":500},{"d":"2022-06-28","o":19.7,"h":19.72,"l":19.4,"c":19.72,"v":600},{"d":"2022-06-29","o":19.72,"h":19.72,"l":19.72,"c":19.72,"v":0},{"d":"2022-06-30","o":19.75,"h":19.75,"l":19.3,"c":19.32,"v":2000},{"d":"2022-07-01","o":19.52,"h":19.56,"l":19.51,"c":19.56,"v":1800},{"d":"2022-07-05","o":19.55,"h":19.72,"l":19.45,"c":19.72,"v":1700},{"d":"2022-07-06","o":19.95,"h":19.95,"l":19.8,"c":19.8,"v":2200},{"d":"2022-07-07","o":20.05,"h":20.05,"l":19.57,"c":19.57,"v":1800},{"d":"2022-07-08","o":20.13,"h":20.13,"l":19.88,"c":19.88,"v":500},{"d":"2022-07-11","o":20.01,"h":20.01,"l":19.95,"c":19.95,"v":400},{"d":"2022-07-12","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"2022-07-13","o":19.48,"h":19.48,"l":19.48,"c":19.48,"v":500},{"d":"2022-07-14","o":19.53,"h":19.68,"l":19.48,"c":19.6,"v":2300},{"d":"2022-07-15","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2022-07-18","o":19.79,"h":19.95,"l":19.75,"c":19.95,"v":3000},{"d":"2022-07-19","o":20.06,"h":20.1,"l":20.02,"c":20.1,"v":1200},{"d":"2022-07-20","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2022-07-21","o":20.1,"h":20.29,"l":20.1,"c":20.29,"v":1500},{"d":"2022-07-22","o":20.43,"h":20.48,"l":20.43,"c":20.48,"v":500},{"d":"2022-07-25","o":20.49,"h":20.49,"l":20.25,"c":20.49,"v":1900},{"d":"2022-07-26","o":20.49,"h":20.49,"l":20.49,"c":20.49,"v":0},{"d":"2022-07-27","o":20.49,"h":20.49,"l":20.49,"c":20.49,"v":0},{"d":"2022-07-28","o":20.49,"h":20.49,"l":20.49,"c":20.49,"v":0},{"d":"2022-07-29","o":20.49,"h":21.07,"l":20.49,"c":21.07,"v":4600},{"d":"2022-08-01","o":21.33,"h":21.33,"l":21,"c":21.06,"v":1300},{"d":"2022-08-02","o":21.4,"h":21.86,"l":21.4,"c":21.85,"v":4600},{"d":"2022-08-03","o":21.85,"h":22.1,"l":21.85,"c":22.04,"v":4000},{"d":"2022-08-04","o":22.04,"h":22.31,"l":22.02,"c":22.31,"v":4400},{"d":"2022-08-05","o":22.3,"h":22.34,"l":21.74,"c":21.75,"v":19400},{"d":"2022-08-08","o":22.2,"h":22.2,"l":21.96,"c":22.03,"v":5000},{"d":"2022-08-09","o":22.06,"h":22.06,"l":21.77,"c":21.77,"v":1700},{"d":"2022-08-10","o":22.01,"h":22.01,"l":21.85,"c":21.9,"v":2500},{"d":"2022-08-11","o":22.33,"h":22.33,"l":21.86,"c":21.86,"v":2600},{"d":"2022-08-12","o":22.19,"h":22.19,"l":22,"c":22,"v":600},{"d":"2022-08-15","o":22.17,"h":22.21,"l":22.02,"c":22.07,"v":5300},{"d":"2022-08-16","o":22.07,"h":22.07,"l":21.92,"c":21.92,"v":2100},{"d":"2022-08-17","o":21.77,"h":21.77,"l":21.6,"c":21.64,"v":2600},{"d":"2022-08-18","o":21.55,"h":21.76,"l":21.38,"c":21.68,"v":3200},{"d":"2022-08-19","o":21.6,"h":21.6,"l":21.17,"c":21.36,"v":3200},{"d":"2022-08-22","o":21.3,"h":21.65,"l":21.11,"c":21.26,"v":19000},{"d":"2022-08-23","o":21.26,"h":21.34,"l":20.84,"c":21.08,"v":8700},{"d":"2022-08-24","o":21.04,"h":21.14,"l":20.98,"c":21.02,"v":800},{"d":"2022-08-25","o":21.35,"h":21.42,"l":21.16,"c":21.4,"v":3200},{"d":"2022-08-26","o":21.12,"h":21.25,"l":21.03,"c":21.09,"v":7600},{"d":"2022-08-29","o":21,"h":21,"l":20.9,"c":20.9,"v":2300},{"d":"2022-08-30","o":20.93,"h":20.93,"l":20.9,"c":20.9,"v":1200},{"d":"2022-08-31","o":20.62,"h":20.62,"l":20.15,"c":20.15,"v":4600},{"d":"2022-09-01","o":20.13,"h":20.13,"l":20.13,"c":20.13,"v":700},{"d":"2022-09-02","o":19.87,"h":20.3,"l":19.87,"c":20.14,"v":1000},{"d":"2022-09-06","o":19.99,"h":19.99,"l":19.74,"c":19.74,"v":4500},{"d":"2022-09-07","o":20.13,"h":20.13,"l":19.81,"c":19.81,"v":1300},{"d":"2022-09-08","o":19.98,"h":20,"l":19.52,"c":19.52,"v":6100},{"d":"2022-09-09","o":19.7,"h":19.7,"l":19.59,"c":19.59,"v":1500},{"d":"2022-09-12","o":19.8,"h":19.99,"l":19.8,"c":19.95,"v":500},{"d":"2022-09-13","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":600},{"d":"2022-09-14","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":0},{"d":"2022-09-15","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":800},{"d":"2022-09-16","o":19.72,"h":19.72,"l":19.71,"c":19.71,"v":500},{"d":"2022-09-19","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2022-09-20","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":500},{"d":"2022-09-21","o":19.54,"h":19.56,"l":19.51,"c":19.51,"v":3600},{"d":"2022-09-22","o":19.62,"h":19.65,"l":19.26,"c":19.34,"v":4000},{"d":"2022-09-23","o":19.38,"h":19.38,"l":19.1,"c":19.21,"v":3800},{"d":"2022-09-26","o":19.31,"h":19.31,"l":19.1,"c":19.1,"v":3300},{"d":"2022-09-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2022-09-28","o":19.4,"h":19.59,"l":19.23,"c":19.51,"v":4500},{"d":"2022-09-29","o":19.34,"h":19.44,"l":19.34,"c":19.44,"v":2400},{"d":"2022-09-30","o":19.49,"h":19.87,"l":19.49,"c":19.79,"v":34800},{"d":"2022-10-03","o":19.98,"h":19.98,"l":19.82,"c":19.82,"v":6700},{"d":"2022-10-04","o":19.46,"h":19.83,"l":19.46,"c":19.72,"v":3600},{"d":"2022-10-05","o":19.76,"h":19.76,"l":19.62,"c":19.63,"v":1400},{"d":"2022-10-06","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"2022-10-07","o":19.28,"h":19.37,"l":19.28,"c":19.33,"v":2200},{"d":"2022-10-10","o":19.57,"h":19.57,"l":19.1,"c":19.1,"v":2200},{"d":"2022-10-11","o":19.1,"h":19.25,"l":18.89,"c":18.89,"v":7000},{"d":"2022-10-12","o":18.96,"h":18.96,"l":18.65,"c":18.79,"v":7000},{"d":"2022-10-13","o":18.36,"h":18.8,"l":18.3,"c":18.8,"v":2900},{"d":"2022-10-14","o":18.78,"h":18.78,"l":18.38,"c":18.49,"v":4800},{"d":"2022-10-17","o":18.57,"h":18.78,"l":18.57,"c":18.78,"v":600},{"d":"2022-10-18","o":18.84,"h":18.84,"l":18.84,"c":18.84,"v":200},{"d":"2022-10-19","o":18.81,"h":18.81,"l":18.56,"c":18.56,"v":900},{"d":"2022-10-20","o":18.4,"h":18.4,"l":18.32,"c":18.33,"v":1900},{"d":"2022-10-21","o":18.4,"h":18.4,"l":18.17,"c":18.17,"v":1200},{"d":"2022-10-24","o":17.99,"h":18.05,"l":17.8,"c":18.03,"v":1300},{"d":"2022-10-25","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":300},{"d":"2022-10-26","o":18.42,"h":18.42,"l":18.31,"c":18.31,"v":700},{"d":"2022-10-27","o":18.09,"h":18.52,"l":18.09,"c":18.5,"v":2200},{"d":"2022-10-28","o":18.3,"h":18.5,"l":18.3,"c":18.45,"v":1900},{"d":"2022-10-31","o":18.45,"h":18.48,"l":18.01,"c":18.11,"v":20100},{"d":"2022-11-01","o":18.11,"h":18.2,"l":17.86,"c":17.86,"v":5900},{"d":"2022-11-02","o":17.86,"h":18.23,"l":17.75,"c":17.95,"v":4700},{"d":"2022-11-03","o":17.75,"h":17.82,"l":17.71,"c":17.82,"v":1800},{"d":"2022-11-04","o":17.66,"h":17.66,"l":17.66,"c":17.66,"v":2000},{"d":"2022-11-07","o":17.67,"h":17.69,"l":17.54,"c":17.54,"v":800},{"d":"2022-11-08","o":17.58,"h":17.9,"l":17.55,"c":17.9,"v":3500},{"d":"2022-11-09","o":17.58,"h":17.97,"l":17.58,"c":17.85,"v":2400},{"d":"2022-11-10","o":18.58,"h":18.85,"l":18.57,"c":18.71,"v":4300},{"d":"2022-11-11","o":18.79,"h":19.21,"l":18.54,"c":19.07,"v":4200},{"d":"2022-11-14","o":18.45,"h":18.95,"l":18.26,"c":18.9,"v":9300},{"d":"2022-11-15","o":18.82,"h":19.09,"l":18.82,"c":19.09,"v":1400},{"d":"2022-11-16","o":19.09,"h":19.19,"l":19.09,"c":19.09,"v":2900},{"d":"2022-11-17","o":19.09,"h":19.09,"l":18.89,"c":19.01,"v":2200},{"d":"2022-11-18","o":19,"h":19,"l":18.87,"c":18.87,"v":1100},{"d":"2022-11-21","o":19.13,"h":19.13,"l":18.87,"c":18.98,"v":1300},{"d":"2022-11-22","o":18.86,"h":19.05,"l":18.7,"c":18.7,"v":17200},{"d":"2022-11-23","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2022-11-25","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2022-11-28","o":18.92,"h":19.03,"l":18.79,"c":18.9,"v":2900},{"d":"2022-11-29","o":18.9,"h":18.91,"l":18.74,"c":18.83,"v":5600},{"d":"2022-11-30","o":18.53,"h":19.19,"l":18.51,"c":19.19,"v":23900},{"d":"2022-12-01","o":18.98,"h":19.36,"l":18.98,"c":19.36,"v":5200},{"d":"2022-12-02","o":19.36,"h":19.59,"l":19.34,"c":19.4,"v":3800},{"d":"2022-12-05","o":19.46,"h":19.46,"l":19.31,"c":19.31,"v":11000},{"d":"2022-12-06","o":19.41,"h":19.49,"l":19.19,"c":19.3,"v":3800},{"d":"2022-12-07","o":19.3,"h":19.3,"l":19.28,"c":19.28,"v":3200},{"d":"2022-12-08","o":19.43,"h":19.44,"l":19.28,"c":19.43,"v":3100},{"d":"2022-12-09","o":19.29,"h":19.29,"l":19.24,"c":19.29,"v":6800},{"d":"2022-12-12","o":19.3,"h":19.3,"l":19.1,"c":19.1,"v":4900},{"d":"2022-12-13","o":19.45,"h":19.64,"l":19.45,"c":19.51,"v":1500},{"d":"2022-12-14","o":19.39,"h":19.39,"l":19.11,"c":19.16,"v":1700},{"d":"2022-12-15","o":19.04,"h":19.04,"l":18.79,"c":18.79,"v":14000},{"d":"2022-12-16","o":19.43,"h":19.43,"l":18.63,"c":19.42,"v":3300},{"d":"2022-12-19","o":19.16,"h":19.39,"l":19.14,"c":19.36,"v":1600},{"d":"2022-12-20","o":19.38,"h":19.4,"l":19.08,"c":19.4,"v":7500},{"d":"2022-12-21","o":19.4,"h":19.4,"l":19.17,"c":19.17,"v":4700},{"d":"2022-12-22","o":19.19,"h":19.27,"l":18.97,"c":19.27,"v":4500},{"d":"2022-12-23","o":18.95,"h":19.26,"l":18.81,"c":19.26,"v":5500},{"d":"2022-12-27","o":19.12,"h":19.12,"l":18.77,"c":18.92,"v":3400},{"d":"2022-12-28","o":18.41,"h":18.41,"l":18.41,"c":18.41,"v":1600},{"d":"2022-12-29","o":18.53,"h":18.98,"l":18.3,"c":18.31,"v":5300},{"d":"2022-12-30","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":600},{"d":"2023-01-03","o":18.64,"h":18.96,"l":18.64,"c":18.96,"v":600},{"d":"2023-01-04","o":18.98,"h":18.98,"l":18.7,"c":18.79,"v":5600},{"d":"2023-01-05","o":18.68,"h":19.04,"l":18.65,"c":18.87,"v":5200},{"d":"2023-01-06","o":19.08,"h":19.28,"l":19.06,"c":19.28,"v":2200},{"d":"2023-01-09","o":19.26,"h":19.85,"l":19.26,"c":19.85,"v":5000},{"d":"2023-01-10","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":300},{"d":"2023-01-11","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":300},{"d":"2023-01-12","o":19.61,"h":20.19,"l":19.61,"c":20.19,"v":2500},{"d":"2023-01-13","o":20.16,"h":20.31,"l":19.75,"c":19.75,"v":85100},{"d":"2023-01-17","o":20,"h":20.26,"l":20,"c":20.03,"v":10800},{"d":"2023-01-18","o":20.09,"h":20.34,"l":19.85,"c":19.85,"v":51600},{"d":"2023-01-19","o":19.85,"h":20.01,"l":19.85,"c":19.96,"v":1800},{"d":"2023-01-20","o":19.95,"h":20.35,"l":19.95,"c":20.05,"v":8200},{"d":"2023-01-23","o":20.14,"h":20.31,"l":20.01,"c":20.1,"v":83900},{"d":"2023-01-24","o":20.26,"h":20.29,"l":20.05,"c":20.05,"v":21800},{"d":"2023-01-25","o":19.99,"h":20.38,"l":19.99,"c":20.07,"v":1700},{"d":"2023-01-26","o":20.09,"h":20.2,"l":20.01,"c":20.07,"v":8300},{"d":"2023-01-27","o":20.1,"h":20.31,"l":20.1,"c":20.15,"v":12200},{"d":"2023-01-30","o":20.09,"h":20.36,"l":20.02,"c":20.11,"v":12000},{"d":"2023-01-31","o":20.3,"h":20.3,"l":20.05,"c":20.15,"v":15400},{"d":"2023-02-01","o":20.13,"h":20.22,"l":20.13,"c":20.19,"v":41100},{"d":"2023-02-02","o":20.21,"h":20.33,"l":20.13,"c":20.13,"v":58800},{"d":"2023-02-03","o":20.01,"h":20.05,"l":19.72,"c":19.72,"v":13500},{"d":"2023-02-06","o":19.73,"h":19.73,"l":19.46,"c":19.56,"v":2300},{"d":"2023-02-07","o":19.67,"h":19.67,"l":19.42,"c":19.5,"v":2500},{"d":"2023-02-08","o":19.51,"h":19.72,"l":19.5,"c":19.54,"v":8100},{"d":"2023-02-09","o":19.72,"h":19.87,"l":19.6,"c":19.64,"v":5000},{"d":"2023-02-10","o":19.55,"h":19.63,"l":19.45,"c":19.63,"v":2100},{"d":"2023-02-13","o":19.63,"h":19.82,"l":19.63,"c":19.82,"v":1200},{"d":"2023-02-14","o":19.75,"h":19.93,"l":19.75,"c":19.85,"v":4700},{"d":"2023-02-15","o":19.82,"h":19.88,"l":19.75,"c":19.88,"v":5500},{"d":"2023-02-16","o":19.8,"h":19.8,"l":19.66,"c":19.67,"v":3900},{"d":"2023-02-17","o":19.41,"h":19.54,"l":19.41,"c":19.53,"v":1400},{"d":"2023-02-21","o":19.48,"h":19.62,"l":19.1,"c":19.21,"v":23200},{"d":"2023-02-22","o":19.23,"h":19.45,"l":19.21,"c":19.44,"v":7700},{"d":"2023-02-23","o":19.51,"h":19.76,"l":19.51,"c":19.76,"v":3000},{"d":"2023-02-24","o":19.61,"h":19.68,"l":19.61,"c":19.68,"v":2800},{"d":"2023-02-27","o":19.73,"h":19.85,"l":19.54,"c":19.84,"v":3900},{"d":"2023-02-28","o":19.43,"h":19.54,"l":19.3,"c":19.35,"v":18600},{"d":"2023-03-01","o":19.35,"h":19.35,"l":19.15,"c":19.26,"v":2200},{"d":"2023-03-02","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":800},{"d":"2023-03-03","o":19.14,"h":19.39,"l":19.1,"c":19.39,"v":2800},{"d":"2023-03-06","o":19.42,"h":19.49,"l":19.42,"c":19.42,"v":2100},{"d":"2023-03-07","o":19.4,"h":19.4,"l":19.07,"c":19.16,"v":3800},{"d":"2023-03-08","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":500},{"d":"2023-03-09","o":19.19,"h":19.19,"l":18.64,"c":18.65,"v":7800},{"d":"2023-03-10","o":18.36,"h":18.68,"l":18.14,"c":18.29,"v":3000},{"d":"2023-03-13","o":18.11,"h":18.11,"l":16.8,"c":17.64,"v":11600},{"d":"2023-03-14","o":17.7,"h":18.13,"l":17.52,"c":18.04,"v":8300},{"d":"2023-03-15","o":17.34,"h":17.67,"l":17.34,"c":17.67,"v":2700},{"d":"2023-03-16","o":18,"h":18.3,"l":17.61,"c":18.12,"v":7800},{"d":"2023-03-17","o":18.2,"h":18.2,"l":17.5,"c":17.75,"v":5300},{"d":"2023-03-20","o":17.87,"h":18.1,"l":17.44,"c":17.54,"v":5100},{"d":"2023-03-21","o":17.58,"h":17.85,"l":17.55,"c":17.84,"v":2100},{"d":"2023-03-22","o":17.91,"h":18.18,"l":17.8,"c":17.94,"v":2700},{"d":"2023-03-23","o":18.13,"h":18.18,"l":17.33,"c":17.33,"v":2600},{"d":"2023-03-24","o":17.54,"h":17.85,"l":17.54,"c":17.85,"v":800},{"d":"2023-03-27","o":18.38,"h":18.45,"l":18.38,"c":18.45,"v":800},{"d":"2023-03-28","o":18.3,"h":18.3,"l":17.73,"c":18.15,"v":2200},{"d":"2023-03-29","o":18.25,"h":18.41,"l":18.25,"c":18.38,"v":2700},{"d":"2023-03-30","o":18.48,"h":18.56,"l":18.06,"c":18.39,"v":2500},{"d":"2023-03-31","o":18.37,"h":18.64,"l":18.26,"c":18.51,"v":3500},{"d":"2023-04-03","o":18.51,"h":18.6,"l":18.02,"c":18.6,"v":4500},{"d":"2023-04-04","o":18.58,"h":18.61,"l":18.33,"c":18.52,"v":3900},{"d":"2023-04-05","o":18.52,"h":18.55,"l":18.16,"c":18.37,"v":5200},{"d":"2023-04-06","o":18.54,"h":18.66,"l":18.51,"c":18.6,"v":1600},{"d":"2023-04-10","o":18.15,"h":18.67,"l":18.15,"c":18.64,"v":9100},{"d":"2023-04-11","o":18.69,"h":18.85,"l":18.67,"c":18.67,"v":12800},{"d":"2023-04-12","o":18.7,"h":18.85,"l":18.7,"c":18.84,"v":5700},{"d":"2023-04-13","o":18.84,"h":19.14,"l":18.84,"c":19.14,"v":1010100},{"d":"2023-04-14","o":19.1,"h":19.18,"l":19.05,"c":19.09,"v":43300},{"d":"2023-04-17","o":19.09,"h":19.2,"l":18.96,"c":19.07,"v":72100},{"d":"2023-04-18","o":19.18,"h":19.51,"l":19.12,"c":19.18,"v":168300},{"d":"2023-04-19","o":19.14,"h":19.42,"l":18.94,"c":19.18,"v":56500},{"d":"2023-04-20","o":19.29,"h":19.35,"l":19.23,"c":19.34,"v":26700},{"d":"2023-04-21","o":19.37,"h":19.37,"l":19.01,"c":19.3,"v":23300},{"d":"2023-04-24","o":19.29,"h":19.62,"l":19.1,"c":19.1,"v":23000},{"d":"2023-04-25","o":19.22,"h":19.42,"l":19.17,"c":19.32,"v":6300},{"d":"2023-04-26","o":19.34,"h":19.67,"l":19.15,"c":19.28,"v":3400},{"d":"2023-04-27","o":19.41,"h":19.41,"l":19.38,"c":19.38,"v":900},{"d":"2023-04-28","o":19.31,"h":19.55,"l":19.28,"c":19.38,"v":103700},{"d":"2023-05-01","o":19.27,"h":19.7,"l":18.81,"c":19.09,"v":11700},{"d":"2023-05-02","o":18.83,"h":18.92,"l":18.8,"c":18.92,"v":1800},{"d":"2023-05-03","o":18.49,"h":18.89,"l":18.49,"c":18.57,"v":2500},{"d":"2023-05-04","o":17.65,"h":17.77,"l":17.03,"c":17.7,"v":16500},{"d":"2023-05-05","o":17.94,"h":18.66,"l":17.94,"c":18.3,"v":5000},{"d":"2023-05-08","o":18.92,"h":18.92,"l":18.48,"c":18.58,"v":3900},{"d":"2023-05-09","o":18,"h":18.57,"l":18,"c":18.5,"v":19600},{"d":"2023-05-10","o":18.66,"h":18.72,"l":18.5,"c":18.52,"v":7000},{"d":"2023-05-11","o":18.25,"h":18.37,"l":18.22,"c":18.25,"v":3700},{"d":"2023-05-12","o":18.38,"h":18.38,"l":18.11,"c":18.29,"v":2000},{"d":"2023-05-15","o":18.07,"h":18.44,"l":18.07,"c":18.44,"v":1600},{"d":"2023-05-16","o":18.44,"h":18.44,"l":18.26,"c":18.26,"v":1500},{"d":"2023-05-17","o":18.38,"h":18.72,"l":18.05,"c":18.46,"v":3400},{"d":"2023-05-18","o":18.18,"h":18.5,"l":18.18,"c":18.4,"v":4000},{"d":"2023-05-19","o":18.48,"h":18.48,"l":18.25,"c":18.25,"v":1300},{"d":"2023-05-22","o":18.32,"h":18.47,"l":18.09,"c":18.36,"v":8800},{"d":"2023-05-23","o":18.4,"h":18.45,"l":18.35,"c":18.4,"v":8500},{"d":"2023-05-24","o":18.4,"h":18.7,"l":18.12,"c":18.29,"v":17800},{"d":"2023-05-25","o":18.2,"h":18.32,"l":18.15,"c":18.32,"v":1200},{"d":"2023-05-26","o":18.35,"h":18.35,"l":18.3,"c":18.32,"v":1400},{"d":"2023-05-30","o":18.32,"h":18.56,"l":18.19,"c":18.26,"v":3300},{"d":"2023-05-31","o":18.14,"h":18.25,"l":17.84,"c":18.15,"v":83300},{"d":"2023-06-01","o":18.22,"h":18.22,"l":18.01,"c":18.1,"v":27100},{"d":"2023-06-02","o":18.16,"h":18.33,"l":17.92,"c":18.1,"v":62900},{"d":"2023-06-05","o":18.18,"h":18.3,"l":18,"c":18.09,"v":24300},{"d":"2023-06-06","o":18.11,"h":18.18,"l":18.03,"c":18.1,"v":48500},{"d":"2023-06-07","o":18.15,"h":18.34,"l":17.94,"c":18.08,"v":29900},{"d":"2023-06-08","o":18.04,"h":18.15,"l":17.9,"c":17.98,"v":40300},{"d":"2023-06-09","o":18.07,"h":18.25,"l":18.04,"c":18.2,"v":35100},{"d":"2023-06-12","o":18.22,"h":18.27,"l":17.91,"c":18.08,"v":176600},{"d":"2023-06-13","o":18.19,"h":18.37,"l":18.08,"c":18.1,"v":108300},{"d":"2023-06-14","o":18.18,"h":18.19,"l":17.95,"c":18.01,"v":65700},{"d":"2023-06-15","o":18.01,"h":18.28,"l":18.01,"c":18.28,"v":13200},{"d":"2023-06-16","o":18.24,"h":18.39,"l":18.01,"c":18.08,"v":26800},{"d":"2023-06-20","o":18.04,"h":18.37,"l":18,"c":18.1,"v":5400},{"d":"2023-06-21","o":18.13,"h":18.13,"l":17.97,"c":18.04,"v":23300},{"d":"2023-06-22","o":18.03,"h":18.09,"l":17.8,"c":17.9,"v":9600},{"d":"2023-06-23","o":17.92,"h":17.93,"l":17.8,"c":17.86,"v":3100},{"d":"2023-06-26","o":17.89,"h":18.03,"l":17.86,"c":17.99,"v":6800},{"d":"2023-06-27","o":18.04,"h":18.14,"l":17.91,"c":18.08,"v":6600},{"d":"2023-06-28","o":18.09,"h":18.16,"l":17.95,"c":18.06,"v":10100},{"d":"2023-06-29","o":18.11,"h":18.2,"l":18.05,"c":18.1,"v":4700},{"d":"2023-06-30","o":18.1,"h":18.22,"l":18.08,"c":18.08,"v":67800},{"d":"2023-07-03","o":18.16,"h":18.6,"l":18.16,"c":18.6,"v":6000},{"d":"2023-07-05","o":18.52,"h":18.52,"l":18.05,"c":18.15,"v":113400},{"d":"2023-07-06","o":18.06,"h":18.09,"l":17.93,"c":18.04,"v":16300},{"d":"2023-07-07","o":18.03,"h":18.15,"l":17.99,"c":18.05,"v":14600},{"d":"2023-07-10","o":18.08,"h":18.14,"l":18.02,"c":18.05,"v":4200},{"d":"2023-07-11","o":18.17,"h":18.26,"l":18.07,"c":18.13,"v":10300},{"d":"2023-07-12","o":18.23,"h":18.37,"l":18.09,"c":18.1,"v":78500},{"d":"2023-07-13","o":18.11,"h":18.24,"l":18.08,"c":18.1,"v":8800},{"d":"2023-07-14","o":18.1,"h":18.23,"l":17.93,"c":18.08,"v":11600},{"d":"2023-07-17","o":18.18,"h":18.35,"l":18.08,"c":18.13,"v":52800},{"d":"2023-07-18","o":18.18,"h":18.37,"l":18.14,"c":18.16,"v":53100},{"d":"2023-07-19","o":18.19,"h":18.37,"l":18.19,"c":18.24,"v":144200},{"d":"2023-07-20","o":18.2,"h":18.37,"l":18.15,"c":18.28,"v":7000},{"d":"2023-07-21","o":18.31,"h":18.55,"l":18.25,"c":18.29,"v":37400},{"d":"2023-07-24","o":18.33,"h":18.47,"l":18.26,"c":18.35,"v":22200},{"d":"2023-07-25","o":18.38,"h":18.45,"l":18.26,"c":18.3,"v":10700},{"d":"2023-07-26","o":18.3,"h":18.37,"l":18.2,"c":18.27,"v":23800},{"d":"2023-07-27","o":18.33,"h":18.33,"l":18.1,"c":18.1,"v":50300},{"d":"2023-07-28","o":18.15,"h":18.2,"l":18.1,"c":18.15,"v":11200},{"d":"2023-07-31","o":18.23,"h":18.32,"l":18.15,"c":18.24,"v":85300},{"d":"2023-08-01","o":18.2,"h":18.21,"l":18.07,"c":18.15,"v":10600},{"d":"2023-08-02","o":18.07,"h":18.13,"l":17.93,"c":18.04,"v":6700},{"d":"2023-08-03","o":17.93,"h":17.93,"l":17.77,"c":17.89,"v":9300},{"d":"2023-08-04","o":18.01,"h":18.01,"l":17.69,"c":17.8,"v":32300},{"d":"2023-08-07","o":17.9,"h":17.95,"l":17.67,"c":17.7,"v":17200},{"d":"2023-08-08","o":17.65,"h":17.94,"l":17.6,"c":17.75,"v":332000},{"d":"2023-08-09","o":17.8,"h":17.8,"l":17.7,"c":17.72,"v":18200},{"d":"2023-08-10","o":17.77,"h":17.77,"l":17.62,"c":17.7,"v":3300},{"d":"2023-08-11","o":17.69,"h":17.69,"l":17.53,"c":17.61,"v":10600},{"d":"2023-08-14","o":17.68,"h":17.71,"l":17.54,"c":17.6,"v":9900},{"d":"2023-08-15","o":17.59,"h":17.59,"l":17.4,"c":17.42,"v":13900},{"d":"2023-08-16","o":17.55,"h":17.55,"l":17.4,"c":17.48,"v":4400},{"d":"2023-08-17","o":17.53,"h":17.53,"l":17.24,"c":17.38,"v":6200},{"d":"2023-08-18","o":17.25,"h":17.42,"l":17.25,"c":17.34,"v":5000},{"d":"2023-08-21","o":17.32,"h":17.32,"l":17.05,"c":17.3,"v":8000},{"d":"2023-08-22","o":17.34,"h":17.44,"l":17.08,"c":17.35,"v":18200},{"d":"2023-08-23","o":17.42,"h":17.69,"l":17.42,"c":17.6,"v":72000},{"d":"2023-08-24","o":17.6,"h":17.81,"l":17.54,"c":17.64,"v":34200},{"d":"2023-08-25","o":17.64,"h":17.78,"l":17.55,"c":17.63,"v":45200},{"d":"2023-08-28","o":17.76,"h":17.87,"l":17.62,"c":17.63,"v":367300},{"d":"2023-08-29","o":17.73,"h":17.75,"l":17.65,"c":17.71,"v":9200},{"d":"2023-08-30","o":17.7,"h":17.75,"l":17.67,"c":17.75,"v":15300},{"d":"2023-08-31","o":17.56,"h":17.76,"l":17.54,"c":17.74,"v":44800},{"d":"2023-09-01","o":17.74,"h":17.88,"l":17.65,"c":17.86,"v":24300},{"d":"2023-09-05","o":17.77,"h":17.87,"l":17.7,"c":17.7,"v":19000},{"d":"2023-09-06","o":17.83,"h":17.95,"l":17.68,"c":17.86,"v":7500},{"d":"2023-09-07","o":17.86,"h":17.93,"l":17.75,"c":17.93,"v":4400},{"d":"2023-09-08","o":17.93,"h":17.93,"l":17.83,"c":17.87,"v":9600},{"d":"2023-09-11","o":17.93,"h":17.93,"l":17.83,"c":17.85,"v":3500},{"d":"2023-09-12","o":17.92,"h":17.92,"l":17.8,"c":17.89,"v":6300},{"d":"2023-09-13","o":17.9,"h":17.9,"l":17.69,"c":17.87,"v":19800},{"d":"2023-09-14","o":17.9,"h":17.9,"l":17.85,"c":17.87,"v":10300},{"d":"2023-09-15","o":17.89,"h":17.89,"l":17.8,"c":17.85,"v":12400},{"d":"2023-09-18","o":17.85,"h":17.95,"l":17.76,"c":17.89,"v":23200},{"d":"2023-09-19","o":17.89,"h":17.95,"l":17.85,"c":17.9,"v":25900},{"d":"2023-09-20","o":17.92,"h":17.93,"l":17.78,"c":17.89,"v":11600},{"d":"2023-09-21","o":17.76,"h":17.8,"l":17.54,"c":17.73,"v":14000},{"d":"2023-09-22","o":17.75,"h":17.77,"l":17.73,"c":17.76,"v":5900},{"d":"2023-09-25","o":17.67,"h":17.68,"l":17.51,"c":17.6,"v":8200},{"d":"2023-09-26","o":17.64,"h":17.71,"l":17.2,"c":17.48,"v":9800},{"d":"2023-09-27","o":17.65,"h":17.66,"l":17.5,"c":17.65,"v":13200},{"d":"2023-09-28","o":17.65,"h":17.74,"l":17.56,"c":17.74,"v":27600},{"d":"2023-09-29","o":17.74,"h":18.1,"l":17.65,"c":17.78,"v":225100},{"d":"2023-10-02","o":17.69,"h":17.69,"l":17.25,"c":17.25,"v":10000},{"d":"2023-10-03","o":17.37,"h":17.37,"l":16.71,"c":16.81,"v":16300},{"d":"2023-10-04","o":16.95,"h":17.06,"l":16.74,"c":16.87,"v":13100},{"d":"2023-10-05","o":16.94,"h":16.94,"l":16.73,"c":16.94,"v":15100},{"d":"2023-10-06","o":16.73,"h":16.99,"l":16.73,"c":16.99,"v":10000},{"d":"2023-10-09","o":17.04,"h":17.17,"l":16.97,"c":17.17,"v":6600},{"d":"2023-10-10","o":17.16,"h":17.47,"l":16.92,"c":17.32,"v":17200},{"d":"2023-10-11","o":17.48,"h":17.65,"l":17.12,"c":17.45,"v":17000},{"d":"2023-10-12","o":17.59,"h":17.65,"l":17.31,"c":17.51,"v":16700},{"d":"2023-10-13","o":17.57,"h":17.57,"l":17.05,"c":17.35,"v":10700},{"d":"2023-10-16","o":17.33,"h":17.34,"l":17.15,"c":17.15,"v":10200},{"d":"2023-10-17","o":17.13,"h":17.13,"l":16.74,"c":16.74,"v":4300},{"d":"2023-10-18","o":16.86,"h":17.09,"l":16.67,"c":16.78,"v":5900},{"d":"2023-10-19","o":16.84,"h":16.86,"l":16.58,"c":16.58,"v":3900},{"d":"2023-10-20","o":16.66,"h":16.98,"l":16.2,"c":16.75,"v":7400},{"d":"2023-10-23","o":16.74,"h":17.1,"l":16.73,"c":17.1,"v":2500},{"d":"2023-10-24","o":17.1,"h":17.22,"l":17.03,"c":17.04,"v":9600},{"d":"2023-10-25","o":17.04,"h":17.06,"l":16.9,"c":17,"v":3300},{"d":"2023-10-26","o":17.11,"h":17.27,"l":16.98,"c":17,"v":3900},{"d":"2023-10-27","o":17.05,"h":17.11,"l":16.61,"c":16.61,"v":4600},{"d":"2023-10-30","o":16.8,"h":16.8,"l":16.58,"c":16.73,"v":4900},{"d":"2023-10-31","o":16.89,"h":17.11,"l":16.76,"c":17.11,"v":12400},{"d":"2023-11-01","o":17.21,"h":17.38,"l":17.17,"c":17.31,"v":10900},{"d":"2023-11-02","o":17.68,"h":18.1,"l":17.68,"c":18.02,"v":8700},{"d":"2023-11-03","o":17.89,"h":18.4,"l":17.89,"c":18.35,"v":13500},{"d":"2023-11-06","o":18.35,"h":18.35,"l":17.84,"c":18.25,"v":5700},{"d":"2023-11-07","o":18.25,"h":18.25,"l":17.94,"c":18,"v":13500},{"d":"2023-11-08","o":18.09,"h":18.09,"l":17.82,"c":17.82,"v":9900},{"d":"2023-11-09","o":17.98,"h":17.98,"l":17.44,"c":17.61,"v":9700},{"d":"2023-11-10","o":17.82,"h":17.82,"l":17.63,"c":17.81,"v":8600},{"d":"2023-11-13","o":17.83,"h":17.95,"l":17.51,"c":17.95,"v":11100},{"d":"2023-11-14","o":18.13,"h":18.44,"l":18.07,"c":18.27,"v":18300},{"d":"2023-11-15","o":18.36,"h":18.36,"l":18.09,"c":18.2,"v":8200},{"d":"2023-11-16","o":18.3,"h":18.51,"l":18.09,"c":18.26,"v":7100},{"d":"2023-11-17","o":18.44,"h":18.52,"l":18.23,"c":18.43,"v":10600},{"d":"2023-11-20","o":18.42,"h":18.67,"l":18.42,"c":18.67,"v":4200},{"d":"2023-11-21","o":18.58,"h":18.58,"l":18.17,"c":18.2,"v":3900},{"d":"2023-11-22","o":18.33,"h":18.49,"l":17.86,"c":17.86,"v":7400},{"d":"2023-11-24","o":18.03,"h":18.27,"l":17.79,"c":17.79,"v":1700},{"d":"2023-11-27","o":17.89,"h":17.9,"l":17.71,"c":17.75,"v":5300},{"d":"2023-11-28","o":17.84,"h":17.9,"l":17.74,"c":17.74,"v":5600},{"d":"2023-11-29","o":17.93,"h":18.3,"l":17.8,"c":18.06,"v":10200},{"d":"2023-11-30","o":17.94,"h":18.11,"l":17.65,"c":18.11,"v":12900},{"d":"2023-12-01","o":18.11,"h":18.17,"l":18.08,"c":18.08,"v":16000},{"d":"2023-12-04","o":18.18,"h":18.22,"l":17.89,"c":18.02,"v":4700},{"d":"2023-12-05","o":18.11,"h":18.11,"l":17.91,"c":18.07,"v":6200},{"d":"2023-12-06","o":18.24,"h":18.24,"l":18.06,"c":18.1,"v":6700},{"d":"2023-12-07","o":18.18,"h":18.24,"l":17.8,"c":17.99,"v":3000},{"d":"2023-12-08","o":17.8,"h":18.03,"l":17.8,"c":17.96,"v":4900},{"d":"2023-12-11","o":17.96,"h":18.13,"l":17.71,"c":17.83,"v":5800},{"d":"2023-12-12","o":17.91,"h":18.03,"l":17.85,"c":17.94,"v":3200},{"d":"2023-12-13","o":18,"h":18.35,"l":17.82,"c":18.31,"v":10100},{"d":"2023-12-14","o":18.47,"h":18.72,"l":18.2,"c":18.44,"v":5200},{"d":"2023-12-15","o":18.55,"h":18.68,"l":18.29,"c":18.39,"v":2600},{"d":"2023-12-18","o":18.28,"h":18.56,"l":18.21,"c":18.26,"v":5300},{"d":"2023-12-19","o":18.48,"h":18.58,"l":18.23,"c":18.45,"v":6400},{"d":"2023-12-20","o":18.5,"h":18.72,"l":18.48,"c":18.61,"v":7200},{"d":"2023-12-21","o":18.73,"h":18.74,"l":18.19,"c":18.49,"v":11000},{"d":"2023-12-22","o":18.66,"h":18.68,"l":18.44,"c":18.68,"v":12700},{"d":"2023-12-26","o":18.54,"h":18.73,"l":18.54,"c":18.72,"v":6600},{"d":"2023-12-27","o":18.76,"h":18.91,"l":18.48,"c":18.86,"v":10700},{"d":"2023-12-28","o":18.94,"h":18.94,"l":18.79,"c":18.8,"v":7500},{"d":"2023-12-29","o":18.94,"h":20.09,"l":18.7,"c":19.5,"v":52900},{"d":"2024-01-02","o":19.45,"h":19.49,"l":19.17,"c":19.4,"v":15000},{"d":"2024-01-03","o":19.36,"h":19.36,"l":19,"c":19.25,"v":8400},{"d":"2024-01-04","o":19.31,"h":19.31,"l":19.25,"c":19.25,"v":4600},{"d":"2024-01-05","o":19.32,"h":19.32,"l":19.05,"c":19.19,"v":2900},{"d":"2024-01-08","o":19.1,"h":19.49,"l":19.05,"c":19.08,"v":3900},{"d":"2024-01-09","o":19.18,"h":19.21,"l":19.1,"c":19.14,"v":7200},{"d":"2024-01-10","o":19.27,"h":19.5,"l":18.83,"c":18.83,"v":36300},{"d":"2024-01-11","o":18.9,"h":19.09,"l":18.9,"c":19.09,"v":7000},{"d":"2024-01-12","o":19.25,"h":19.25,"l":19.05,"c":19.06,"v":10600},{"d":"2024-01-16","o":19,"h":19.37,"l":18.85,"c":19,"v":6800},{"d":"2024-01-17","o":18.86,"h":19.35,"l":18.78,"c":19.06,"v":3600},{"d":"2024-01-18","o":19.16,"h":19.16,"l":18.8,"c":18.92,"v":3000},{"d":"2024-01-19","o":19.01,"h":19.32,"l":18.91,"c":19.19,"v":3400},{"d":"2024-01-22","o":19.34,"h":19.5,"l":19.34,"c":19.49,"v":16200},{"d":"2024-01-23","o":19.54,"h":19.54,"l":19.21,"c":19.37,"v":7400},{"d":"2024-01-24","o":19.52,"h":19.63,"l":19.3,"c":19.63,"v":4500},{"d":"2024-01-25","o":19.87,"h":20.23,"l":19.56,"c":20.07,"v":15500},{"d":"2024-01-26","o":19.98,"h":20.24,"l":19.86,"c":20.05,"v":6500},{"d":"2024-01-29","o":20.19,"h":20.45,"l":20.19,"c":20.43,"v":9600},{"d":"2024-01-30","o":20.59,"h":20.65,"l":20.41,"c":20.58,"v":6400},{"d":"2024-01-31","o":20.68,"h":20.68,"l":19.76,"c":19.83,"v":51300},{"d":"2024-02-01","o":19.91,"h":19.91,"l":19.25,"c":19.64,"v":11200},{"d":"2024-02-02","o":19.57,"h":19.83,"l":19.46,"c":19.62,"v":6100},{"d":"2024-02-05","o":19.61,"h":19.78,"l":19.31,"c":19.31,"v":6300},{"d":"2024-02-06","o":19.47,"h":19.47,"l":18.97,"c":18.99,"v":8100},{"d":"2024-02-07","o":19.14,"h":19.16,"l":19.01,"c":19.16,"v":7100},{"d":"2024-02-08","o":19.18,"h":19.35,"l":19.16,"c":19.29,"v":9800},{"d":"2024-02-09","o":19.41,"h":19.73,"l":19.3,"c":19.64,"v":5500},{"d":"2024-02-12","o":19.6,"h":19.83,"l":19.57,"c":19.59,"v":4700},{"d":"2024-02-13","o":19.28,"h":19.58,"l":19.27,"c":19.27,"v":5300},{"d":"2024-02-14","o":19.36,"h":19.55,"l":19.35,"c":19.5,"v":2000},{"d":"2024-02-15","o":19.55,"h":19.61,"l":19.36,"c":19.61,"v":3300},{"d":"2024-02-16","o":19.61,"h":19.61,"l":19.34,"c":19.34,"v":2400},{"d":"2024-02-20","o":19.45,"h":19.49,"l":19.25,"c":19.49,"v":1900},{"d":"2024-02-21","o":19.36,"h":19.55,"l":19.33,"c":19.55,"v":2100},{"d":"2024-02-22","o":19.68,"h":19.68,"l":19.45,"c":19.56,"v":13700},{"d":"2024-02-23","o":19.73,"h":20.09,"l":19.73,"c":20,"v":21300},{"d":"2024-02-26","o":20.1,"h":20.21,"l":20.03,"c":20.08,"v":15600},{"d":"2024-02-27","o":20.14,"h":20.3,"l":20,"c":20.08,"v":5400},{"d":"2024-02-28","o":20.1,"h":20.1,"l":19.92,"c":19.98,"v":6700},{"d":"2024-02-29","o":19.86,"h":20.15,"l":19.75,"c":20.15,"v":33200},{"d":"2024-03-01","o":20.16,"h":20.16,"l":19.5,"c":19.98,"v":5200},{"d":"2024-03-04","o":19.9,"h":20,"l":19.82,"c":19.9,"v":7200},{"d":"2024-03-05","o":20.08,"h":20.22,"l":19.9,"c":19.99,"v":11000},{"d":"2024-03-06","o":20.2,"h":20.53,"l":20.2,"c":20.32,"v":5200},{"d":"2024-03-07","o":20.39,"h":20.39,"l":20.1,"c":20.29,"v":7700},{"d":"2024-03-08","o":20.39,"h":20.45,"l":20.25,"c":20.41,"v":6000},{"d":"2024-03-11","o":20.53,"h":20.53,"l":20.02,"c":20.3,"v":3300},{"d":"2024-03-12","o":20.4,"h":20.56,"l":20.4,"c":20.48,"v":3700},{"d":"2024-03-13","o":20.53,"h":20.57,"l":20.45,"c":20.57,"v":3100},{"d":"2024-03-14","o":20.57,"h":20.57,"l":20.15,"c":20.33,"v":5800},{"d":"2024-03-15","o":20.45,"h":20.5,"l":20.05,"c":20.25,"v":4400},{"d":"2024-03-18","o":20.36,"h":20.48,"l":20.14,"c":20.28,"v":4200},{"d":"2024-03-19","o":20.24,"h":20.61,"l":20.24,"c":20.57,"v":5000},{"d":"2024-03-20","o":20.44,"h":20.81,"l":20.44,"c":20.81,"v":16200},{"d":"2024-03-21","o":20.9,"h":21.44,"l":20.9,"c":21.37,"v":23600},{"d":"2024-03-22","o":21.35,"h":21.43,"l":21.26,"c":21.35,"v":14700},{"d":"2024-03-25","o":21.31,"h":21.42,"l":21.21,"c":21.42,"v":16500},{"d":"2024-03-26","o":21.47,"h":21.64,"l":21.23,"c":21.59,"v":17800},{"d":"2024-03-27","o":21.51,"h":21.74,"l":21.42,"c":21.74,"v":18200},{"d":"2024-03-28","o":21.77,"h":21.78,"l":21.6,"c":21.65,"v":13600},{"d":"2024-04-01","o":21.63,"h":21.72,"l":21.43,"c":21.59,"v":14900},{"d":"2024-04-02","o":21.42,"h":21.5,"l":20.18,"c":20.23,"v":127400},{"d":"2024-04-03","o":20.17,"h":20.23,"l":20,"c":20.17,"v":31900},{"d":"2024-04-04","o":20.27,"h":20.43,"l":20.09,"c":20.1,"v":11100},{"d":"2024-04-05","o":20.15,"h":20.24,"l":20.1,"c":20.13,"v":2100},{"d":"2024-04-08","o":20.16,"h":20.16,"l":19.75,"c":19.86,"v":41700},{"d":"2024-04-09","o":19.85,"h":19.95,"l":19.81,"c":19.85,"v":3900},{"d":"2024-04-10","o":19.6,"h":19.85,"l":19.4,"c":19.63,"v":11800},{"d":"2024-04-11","o":19.72,"h":19.72,"l":19.1,"c":19.34,"v":11100},{"d":"2024-04-12","o":19.07,"h":19.22,"l":18.92,"c":19.03,"v":7700},{"d":"2024-04-15","o":18.83,"h":18.9,"l":18.22,"c":18.29,"v":11300},{"d":"2024-04-16","o":18.11,"h":18.91,"l":18.09,"c":18.38,"v":9900},{"d":"2024-04-17","o":18.57,"h":18.68,"l":18.43,"c":18.53,"v":5600},{"d":"2024-04-18","o":18.57,"h":18.57,"l":18.31,"c":18.33,"v":7100},{"d":"2024-04-19","o":18.43,"h":18.45,"l":18.35,"c":18.43,"v":1800},{"d":"2024-04-22","o":18.43,"h":18.6,"l":18.36,"c":18.6,"v":10500},{"d":"2024-04-23","o":18.6,"h":18.89,"l":18.56,"c":18.89,"v":8700},{"d":"2024-04-24","o":18.85,"h":18.89,"l":18.85,"c":18.89,"v":1700},{"d":"2024-04-25","o":18.74,"h":18.86,"l":18.48,"c":18.76,"v":10700},{"d":"2024-04-26","o":18.79,"h":19.04,"l":18.63,"c":18.83,"v":18500},{"d":"2024-04-29","o":18.96,"h":18.99,"l":18.52,"c":18.96,"v":9900},{"d":"2024-04-30","o":18.96,"h":19.24,"l":18.59,"c":18.72,"v":28600},{"d":"2024-05-01","o":18.8,"h":19.04,"l":18.73,"c":19.03,"v":7100},{"d":"2024-05-02","o":19.02,"h":19.02,"l":18.98,"c":18.98,"v":1100},{"d":"2024-05-03","o":19.13,"h":19.2,"l":19.13,"c":19.2,"v":2700},{"d":"2024-05-06","o":19.29,"h":19.39,"l":19.2,"c":19.34,"v":13100},{"d":"2024-05-07","o":19.43,"h":19.43,"l":19.25,"c":19.25,"v":4900},{"d":"2024-05-08","o":19.18,"h":19.37,"l":19.08,"c":19.08,"v":4800},{"d":"2024-05-09","o":19.13,"h":19.13,"l":18.74,"c":18.9,"v":5100},{"d":"2024-05-10","o":19.01,"h":19.1,"l":18.77,"c":18.98,"v":6900},{"d":"2024-05-13","o":19.05,"h":19.21,"l":18.93,"c":19,"v":1900},{"d":"2024-05-14","o":19.17,"h":19.2,"l":18.76,"c":18.84,"v":4100},{"d":"2024-05-15","o":19,"h":19.19,"l":18.91,"c":19.03,"v":8100},{"d":"2024-05-16","o":19.08,"h":19.25,"l":18.84,"c":18.84,"v":3400},{"d":"2024-05-17","o":18.93,"h":19.08,"l":18.75,"c":18.96,"v":3000},{"d":"2024-05-20","o":18.83,"h":19.03,"l":18.83,"c":18.87,"v":1600},{"d":"2024-05-21","o":18.97,"h":18.98,"l":18.72,"c":18.79,"v":8400},{"d":"2024-05-22","o":18.83,"h":18.83,"l":18.69,"c":18.69,"v":4500},{"d":"2024-05-23","o":18.77,"h":18.77,"l":18.35,"c":18.49,"v":13400},{"d":"2024-05-24","o":18.55,"h":18.75,"l":18.52,"c":18.6,"v":2600},{"d":"2024-05-28","o":18.69,"h":18.73,"l":18.58,"c":18.58,"v":1900},{"d":"2024-05-29","o":18.57,"h":18.69,"l":18.26,"c":18.35,"v":16000},{"d":"2024-05-30","o":18.44,"h":18.78,"l":18.44,"c":18.73,"v":7400},{"d":"2024-05-31","o":18.58,"h":18.68,"l":18.47,"c":18.49,"v":6800},{"d":"2024-06-03","o":18.66,"h":18.85,"l":18.54,"c":18.73,"v":3400},{"d":"2024-06-04","o":18.81,"h":18.9,"l":18.73,"c":18.9,"v":2800},{"d":"2024-06-05","o":18.87,"h":18.87,"l":18.57,"c":18.75,"v":1600},{"d":"2024-06-06","o":18.75,"h":18.83,"l":18.63,"c":18.63,"v":4800},{"d":"2024-06-07","o":18.83,"h":18.84,"l":18.58,"c":18.61,"v":2100},{"d":"2024-06-10","o":18.61,"h":18.61,"l":18.44,"c":18.44,"v":4300},{"d":"2024-06-11","o":18.44,"h":18.44,"l":18.27,"c":18.27,"v":2400},{"d":"2024-06-12","o":18.7,"h":18.7,"l":18.54,"c":18.64,"v":6800},{"d":"2024-06-13","o":18.74,"h":18.74,"l":18.49,"c":18.64,"v":3900},{"d":"2024-06-14","o":18.68,"h":18.68,"l":18.55,"c":18.55,"v":1600},{"d":"2024-06-17","o":18.54,"h":18.54,"l":18.45,"c":18.45,"v":2300},{"d":"2024-06-18","o":18.51,"h":18.67,"l":18.47,"c":18.62,"v":7000},{"d":"2024-06-20","o":18.67,"h":18.71,"l":18.55,"c":18.69,"v":6500},{"d":"2024-06-21","o":18.69,"h":18.83,"l":18.69,"c":18.8,"v":5300},{"d":"2024-06-24","o":18.83,"h":18.92,"l":18.81,"c":18.89,"v":4600},{"d":"2024-06-25","o":18.9,"h":18.91,"l":18.76,"c":18.81,"v":2900},{"d":"2024-06-26","o":18.89,"h":18.89,"l":18.85,"c":18.85,"v":1800},{"d":"2024-06-27","o":18.9,"h":19.06,"l":18.76,"c":18.95,"v":10700},{"d":"2024-06-28","o":18.95,"h":19.04,"l":18.66,"c":19.04,"v":8300},{"d":"2024-07-01","o":19.04,"h":19.04,"l":18.78,"c":19.03,"v":12000},{"d":"2024-07-02","o":19.06,"h":19.1,"l":18.87,"c":18.99,"v":4500},{"d":"2024-07-03","o":19.04,"h":19.21,"l":19.04,"c":19.09,"v":4400},{"d":"2024-07-05","o":19.23,"h":19.26,"l":19.08,"c":19.08,"v":5400},{"d":"2024-07-08","o":19.23,"h":19.23,"l":19.09,"c":19.15,"v":1800},{"d":"2024-07-09","o":19.2,"h":19.2,"l":19.06,"c":19.06,"v":1800},{"d":"2024-07-10","o":19.13,"h":19.22,"l":19.07,"c":19.12,"v":3100},{"d":"2024-07-11","o":19.22,"h":19.42,"l":19.22,"c":19.42,"v":3100},{"d":"2024-07-12","o":19.5,"h":19.66,"l":19.42,"c":19.56,"v":6100},{"d":"2024-07-15","o":19.65,"h":19.65,"l":19.47,"c":19.5,"v":2200},{"d":"2024-07-16","o":19.68,"h":19.68,"l":19.67,"c":19.67,"v":1300},{"d":"2024-07-17","o":19.67,"h":19.67,"l":19.51,"c":19.58,"v":2100},{"d":"2024-07-18","o":19.66,"h":19.66,"l":19.6,"c":19.64,"v":1400},{"d":"2024-07-19","o":19.73,"h":19.73,"l":19.51,"c":19.58,"v":2200},{"d":"2024-07-22","o":19.69,"h":19.76,"l":19.53,"c":19.53,"v":4300},{"d":"2024-07-23","o":19.59,"h":19.64,"l":19.5,"c":19.5,"v":3100},{"d":"2024-07-24","o":19.56,"h":19.57,"l":19.32,"c":19.33,"v":3500},{"d":"2024-07-25","o":19.43,"h":19.44,"l":19.28,"c":19.29,"v":5100},{"d":"2024-07-26","o":19.45,"h":19.47,"l":19.33,"c":19.47,"v":3200},{"d":"2024-07-29","o":19.49,"h":19.52,"l":19.35,"c":19.46,"v":8500},{"d":"2024-07-30","o":19.52,"h":19.54,"l":19.45,"c":19.47,"v":2400},{"d":"2024-07-31","o":19.38,"h":19.73,"l":19.36,"c":19.73,"v":7700},{"d":"2024-08-01","o":19.73,"h":19.91,"l":19.73,"c":19.91,"v":6700},{"d":"2024-08-02","o":19.75,"h":20.05,"l":19.63,"c":20.05,"v":3000},{"d":"2024-08-05","o":19.72,"h":19.87,"l":19.72,"c":19.84,"v":3800},{"d":"2024-08-06","o":19.82,"h":19.83,"l":19.81,"c":19.81,"v":2300},{"d":"2024-08-07","o":19.94,"h":19.94,"l":19.89,"c":19.89,"v":1800},{"d":"2024-08-08","o":19.81,"h":19.81,"l":19.7,"c":19.8,"v":2600},{"d":"2024-08-09","o":19.88,"h":19.97,"l":19.88,"c":19.97,"v":1500},{"d":"2024-08-12","o":19.74,"h":19.74,"l":19.71,"c":19.71,"v":2400},{"d":"2024-08-13","o":19.67,"h":19.76,"l":19.67,"c":19.76,"v":3200},{"d":"2024-08-14","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":1000},{"d":"2024-08-15","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":800},{"d":"2024-08-16","o":20.06,"h":20.06,"l":19.96,"c":19.96,"v":1700},{"d":"2024-08-19","o":19.96,"h":20.15,"l":19.96,"c":20.13,"v":2000},{"d":"2024-08-20","o":20.26,"h":20.27,"l":20.19,"c":20.27,"v":3500},{"d":"2024-08-21","o":20.3,"h":20.51,"l":20.3,"c":20.51,"v":1700},{"d":"2024-08-22","o":20.5,"h":20.5,"l":20.42,"c":20.46,"v":2100},{"d":"2024-08-23","o":20.56,"h":20.89,"l":20.54,"c":20.84,"v":17100},{"d":"2024-08-26","o":20.89,"h":21.03,"l":20.89,"c":20.97,"v":12200},{"d":"2024-08-27","o":20.99,"h":21.06,"l":20.97,"c":21.04,"v":9700},{"d":"2024-08-28","o":21.04,"h":21.12,"l":20.97,"c":21.11,"v":8800},{"d":"2024-08-29","o":21.14,"h":21.21,"l":21.14,"c":21.17,"v":6100},{"d":"2024-08-30","o":20.87,"h":20.95,"l":20.27,"c":20.37,"v":47800},{"d":"2024-09-03","o":20.55,"h":20.55,"l":19.57,"c":19.66,"v":66900},{"d":"2024-09-04","o":19.63,"h":19.68,"l":19.38,"c":19.4,"v":103200},{"d":"2024-09-05","o":19.47,"h":19.7,"l":19.47,"c":19.59,"v":37900},{"d":"2024-09-06","o":19.72,"h":19.73,"l":19.37,"c":19.4,"v":60500},{"d":"2024-09-09","o":19.45,"h":19.64,"l":19.45,"c":19.58,"v":26500},{"d":"2024-09-10","o":19.58,"h":19.85,"l":19.58,"c":19.75,"v":28500},{"d":"2024-09-11","o":19.83,"h":20,"l":19.65,"c":19.88,"v":24600},{"d":"2024-09-12","o":19.98,"h":20.01,"l":19.81,"c":19.92,"v":15400},{"d":"2024-09-13","o":20.03,"h":20.19,"l":19.86,"c":20.01,"v":21600},{"d":"2024-09-16","o":20.16,"h":20.28,"l":20,"c":20.05,"v":16300},{"d":"2024-09-17","o":20.1,"h":20.27,"l":19.87,"c":19.98,"v":20100},{"d":"2024-09-18","o":19.88,"h":20.09,"l":19.84,"c":19.9,"v":18600},{"d":"2024-09-19","o":20.02,"h":20.21,"l":20,"c":20.03,"v":15800},{"d":"2024-09-20","o":20.04,"h":20.19,"l":20,"c":20.07,"v":28600},{"d":"2024-09-23","o":20.01,"h":20.07,"l":19.9,"c":19.91,"v":26600},{"d":"2024-09-24","o":19.97,"h":20.11,"l":19.83,"c":20.06,"v":42400},{"d":"2024-09-25","o":20.16,"h":20.18,"l":19.99,"c":20,"v":23700},{"d":"2024-09-26","o":20.1,"h":20.1,"l":19.86,"c":20.04,"v":32200},{"d":"2024-09-27","o":20.04,"h":20.19,"l":19.91,"c":19.96,"v":54900},{"d":"2024-09-30","o":19.93,"h":19.93,"l":19.61,"c":19.93,"v":190400},{"d":"2024-10-01","o":19.93,"h":20.15,"l":19.77,"c":20.13,"v":23800},{"d":"2024-10-02","o":20.03,"h":20.19,"l":20.03,"c":20.19,"v":9100},{"d":"2024-10-03","o":20.21,"h":20.4,"l":20.17,"c":20.35,"v":33000},{"d":"2024-10-04","o":20.23,"h":20.32,"l":20.12,"c":20.27,"v":14300},{"d":"2024-10-07","o":20.22,"h":20.22,"l":19.92,"c":20.15,"v":58000},{"d":"2024-10-08","o":20,"h":20.26,"l":20,"c":20.26,"v":7500},{"d":"2024-10-09","o":20.27,"h":20.36,"l":20.24,"c":20.33,"v":9800},{"d":"2024-10-10","o":20.19,"h":20.24,"l":20.15,"c":20.24,"v":2100},{"d":"2024-10-11","o":20.29,"h":20.46,"l":20.29,"c":20.46,"v":11500},{"d":"2024-10-14","o":20.34,"h":20.52,"l":20.34,"c":20.52,"v":5400},{"d":"2024-10-15","o":20.53,"h":20.77,"l":20.49,"c":20.65,"v":25100},{"d":"2024-10-16","o":20.65,"h":20.73,"l":20.55,"c":20.69,"v":18100},{"d":"2024-10-17","o":20.57,"h":20.75,"l":20.56,"c":20.63,"v":13200},{"d":"2024-10-18","o":20.74,"h":20.74,"l":20.56,"c":20.65,"v":8400},{"d":"2024-10-21","o":20.51,"h":20.57,"l":20.17,"c":20.36,"v":9600},{"d":"2024-10-22","o":20.35,"h":20.53,"l":20.23,"c":20.52,"v":7200},{"d":"2024-10-23","o":20.36,"h":20.5,"l":20.25,"c":20.45,"v":2800},{"d":"2024-10-24","o":20.31,"h":20.45,"l":20.23,"c":20.45,"v":4100},{"d":"2024-10-25","o":20.56,"h":20.56,"l":20.24,"c":20.25,"v":11400},{"d":"2024-10-28","o":20.22,"h":20.33,"l":20.15,"c":20.25,"v":5800},{"d":"2024-10-29","o":20.08,"h":20.12,"l":19.95,"c":20.11,"v":4800},{"d":"2024-10-30","o":20.25,"h":20.25,"l":20.04,"c":20.09,"v":4200},{"d":"2024-10-31","o":20.09,"h":20.14,"l":19.9,"c":19.94,"v":3900},{"d":"2024-11-01","o":20.05,"h":20.05,"l":19.5,"c":19.68,"v":2800},{"d":"2024-11-04","o":20,"h":20.02,"l":19.83,"c":19.93,"v":2200},{"d":"2024-11-05","o":19.98,"h":20.13,"l":19.93,"c":20.13,"v":33600},{"d":"2024-11-06","o":19.98,"h":20.11,"l":19.65,"c":19.81,"v":17900},{"d":"2024-11-07","o":19.79,"h":20.09,"l":19.79,"c":20.09,"v":20700},{"d":"2024-11-08","o":20.27,"h":20.46,"l":20.27,"c":20.46,"v":4600},{"d":"2024-11-11","o":20.28,"h":20.39,"l":20.03,"c":20.37,"v":3600},{"d":"2024-11-12","o":20.2,"h":20.2,"l":19.87,"c":20,"v":3700},{"d":"2024-11-13","o":20.09,"h":20.19,"l":19.78,"c":19.83,"v":11000},{"d":"2024-11-14","o":19.82,"h":19.83,"l":19.6,"c":19.74,"v":3900},{"d":"2024-11-15","o":19.91,"h":19.91,"l":19.56,"c":19.61,"v":3400},{"d":"2024-11-18","o":19.65,"h":19.75,"l":19.51,"c":19.57,"v":9500},{"d":"2024-11-19","o":19.57,"h":19.57,"l":19.34,"c":19.42,"v":7200},{"d":"2024-11-20","o":19.27,"h":19.39,"l":19.23,"c":19.32,"v":4800},{"d":"2024-11-21","o":19.44,"h":19.65,"l":19.43,"c":19.62,"v":4600},{"d":"2024-11-22","o":19.62,"h":19.71,"l":19.62,"c":19.69,"v":3700},{"d":"2024-11-25","o":19.93,"h":19.95,"l":19.86,"c":19.93,"v":1900},{"d":"2024-11-26","o":19.83,"h":20.15,"l":19.62,"c":19.91,"v":6800},{"d":"2024-11-27","o":19.75,"h":20.02,"l":19.75,"c":19.98,"v":6500},{"d":"2024-11-29","o":19.77,"h":19.79,"l":19.55,"c":19.79,"v":3700},{"d":"2024-12-02","o":19.89,"h":19.95,"l":19.5,"c":19.51,"v":5300},{"d":"2024-12-03","o":19.44,"h":19.45,"l":19.22,"c":19.32,"v":5100},{"d":"2024-12-04","o":19.4,"h":19.54,"l":19.18,"c":19.48,"v":5700},{"d":"2024-12-05","o":19.26,"h":19.5,"l":19.26,"c":19.5,"v":2600},{"d":"2024-12-06","o":19.37,"h":19.48,"l":19.37,"c":19.48,"v":1600},{"d":"2024-12-09","o":19.6,"h":19.6,"l":19.28,"c":19.39,"v":10800},{"d":"2024-12-10","o":19.44,"h":19.46,"l":19.25,"c":19.46,"v":3800},{"d":"2024-12-11","o":19.58,"h":19.62,"l":19.34,"c":19.51,"v":2700},{"d":"2024-12-12","o":19.23,"h":19.34,"l":19.17,"c":19.34,"v":3300},{"d":"2024-12-13","o":19.34,"h":19.51,"l":18.88,"c":19.21,"v":5000},{"d":"2024-12-16","o":19.06,"h":19.14,"l":18.74,"c":18.92,"v":4900},{"d":"2024-12-17","o":18.94,"h":19.13,"l":18.76,"c":18.99,"v":7100},{"d":"2024-12-18","o":18.93,"h":19.13,"l":18.84,"c":18.98,"v":8700},{"d":"2024-12-19","o":18.9,"h":18.9,"l":18.44,"c":18.56,"v":12200},{"d":"2024-12-20","o":18.48,"h":18.89,"l":18.48,"c":18.66,"v":3900},{"d":"2024-12-23","o":18.65,"h":18.65,"l":18.45,"c":18.59,"v":5900},{"d":"2024-12-24","o":18.29,"h":18.51,"l":18.29,"c":18.51,"v":2600},{"d":"2024-12-26","o":18.64,"h":18.64,"l":18.21,"c":18.48,"v":5800},{"d":"2024-12-27","o":18.31,"h":18.34,"l":18.13,"c":18.21,"v":15700},{"d":"2024-12-30","o":18.09,"h":18.29,"l":18.09,"c":18.29,"v":9000},{"d":"2024-12-31","o":18.21,"h":18.47,"l":17.93,"c":17.94,"v":80400},{"d":"2025-01-02","o":18.06,"h":18.44,"l":18.06,"c":18.38,"v":27100},{"d":"2025-01-03","o":18.43,"h":18.75,"l":18.36,"c":18.64,"v":10900},{"d":"2025-01-06","o":18.49,"h":18.56,"l":18.34,"c":18.52,"v":5100},{"d":"2025-01-07","o":18.4,"h":18.6,"l":18.02,"c":18.17,"v":10500},{"d":"2025-01-08","o":18.05,"h":18.17,"l":17.87,"c":17.94,"v":11000},{"d":"2025-01-10","o":17.79,"h":17.85,"l":17.57,"c":17.63,"v":8800},{"d":"2025-01-13","o":17.48,"h":17.56,"l":17.22,"c":17.46,"v":8000},{"d":"2025-01-14","o":17.46,"h":17.58,"l":17.46,"c":17.58,"v":7500},{"d":"2025-01-15","o":17.88,"h":18,"l":17.83,"c":18,"v":29000},{"d":"2025-01-16","o":17.91,"h":18.23,"l":17.85,"c":17.99,"v":15000},{"d":"2025-01-17","o":18.14,"h":18.14,"l":17.81,"c":18.03,"v":13300},{"d":"2025-01-21","o":18.14,"h":18.29,"l":17.78,"c":18.29,"v":9800},{"d":"2025-01-22","o":18.11,"h":18.2,"l":18.11,"c":18.19,"v":7700},{"d":"2025-01-23","o":18.1,"h":18.28,"l":17.94,"c":18.08,"v":12400},{"d":"2025-01-24","o":18.01,"h":18.19,"l":18.01,"c":18.03,"v":4300},{"d":"2025-01-27","o":17.87,"h":18.38,"l":17.87,"c":18.31,"v":32300},{"d":"2025-01-28","o":18.28,"h":18.29,"l":18.05,"c":18.22,"v":14000},{"d":"2025-01-29","o":18.22,"h":18.22,"l":17.96,"c":18.07,"v":4900},{"d":"2025-01-30","o":18.08,"h":18.27,"l":18.08,"c":18.23,"v":5400},{"d":"2025-01-31","o":18.29,"h":18.32,"l":17.86,"c":17.87,"v":13900},{"d":"2025-02-03","o":17.84,"h":17.94,"l":17.69,"c":17.77,"v":11400},{"d":"2025-02-04","o":17.79,"h":17.87,"l":17.69,"c":17.79,"v":8900},{"d":"2025-02-05","o":17.95,"h":18.07,"l":17.84,"c":18.07,"v":14300},{"d":"2025-02-06","o":18.07,"h":18.07,"l":17.92,"c":18.03,"v":4800},{"d":"2025-02-07","o":17.95,"h":18.02,"l":17.86,"c":18,"v":12800},{"d":"2025-02-10","o":17.94,"h":18.1,"l":17.94,"c":18.09,"v":5800},{"d":"2025-02-11","o":18.01,"h":18.1,"l":17.93,"c":18.09,"v":2400},{"d":"2025-02-12","o":17.89,"h":17.89,"l":17.78,"c":17.85,"v":3000},{"d":"2025-02-13","o":17.9,"h":18.1,"l":17.9,"c":18.01,"v":5600},{"d":"2025-02-14","o":18.08,"h":18.13,"l":18,"c":18.06,"v":7800},{"d":"2025-02-18","o":18.06,"h":18.1,"l":17.89,"c":17.97,"v":6700},{"d":"2025-02-19","o":17.93,"h":18,"l":17.73,"c":17.91,"v":8800},{"d":"2025-02-20","o":17.85,"h":17.9,"l":17.74,"c":17.85,"v":4800},{"d":"2025-02-21","o":17.85,"h":17.95,"l":17.76,"c":17.84,"v":4500},{"d":"2025-02-24","o":17.77,"h":18.03,"l":17.76,"c":17.93,"v":10700},{"d":"2025-02-25","o":18.05,"h":18.16,"l":18,"c":18.14,"v":9900},{"d":"2025-02-26","o":18.19,"h":18.19,"l":18.06,"c":18.15,"v":1700},{"d":"2025-02-27","o":18.14,"h":18.14,"l":18.05,"c":18.12,"v":2900},{"d":"2025-02-28","o":17.9,"h":17.94,"l":17.75,"c":17.83,"v":4700},{"d":"2025-03-03","o":17.83,"h":17.91,"l":17.79,"c":17.91,"v":3100},{"d":"2025-03-04","o":17.9,"h":17.9,"l":17.65,"c":17.77,"v":4500},{"d":"2025-03-05","o":17.64,"h":17.87,"l":17.64,"c":17.77,"v":3500},{"d":"2025-03-06","o":17.75,"h":17.75,"l":17.43,"c":17.46,"v":14200},{"d":"2025-03-07","o":17.43,"h":17.6,"l":17.23,"c":17.46,"v":7900},{"d":"2025-03-10","o":17.4,"h":17.4,"l":17.22,"c":17.28,"v":3900},{"d":"2025-03-11","o":17.3,"h":17.42,"l":17.06,"c":17.19,"v":4900},{"d":"2025-03-12","o":17.1,"h":17.33,"l":17.06,"c":17.32,"v":17100},{"d":"2025-03-13","o":17.26,"h":17.32,"l":17.14,"c":17.31,"v":8900},{"d":"2025-03-14","o":17.36,"h":17.51,"l":17.33,"c":17.38,"v":13200},{"d":"2025-03-17","o":17.4,"h":17.55,"l":17.35,"c":17.51,"v":8200},{"d":"2025-03-18","o":17.44,"h":17.44,"l":17.29,"c":17.4,"v":7100},{"d":"2025-03-19","o":17.35,"h":17.53,"l":17.32,"c":17.47,"v":4900},{"d":"2025-03-20","o":17.42,"h":17.5,"l":17.29,"c":17.4,"v":6800},{"d":"2025-03-21","o":17.28,"h":17.46,"l":17.28,"c":17.46,"v":4600},{"d":"2025-03-24","o":17.49,"h":17.54,"l":17.38,"c":17.44,"v":7500},{"d":"2025-03-25","o":17.44,"h":17.44,"l":17.3,"c":17.41,"v":4600},{"d":"2025-03-26","o":17.29,"h":17.4,"l":17.1,"c":17.22,"v":24700},{"d":"2025-03-27","o":17.15,"h":17.18,"l":17.05,"c":17.13,"v":4800},{"d":"2025-03-28","o":17.12,"h":17.17,"l":17.08,"c":17.11,"v":22300},{"d":"2025-03-31","o":17.11,"h":17.23,"l":16.99,"c":17.23,"v":17800},{"d":"2025-04-01","o":17.21,"h":17.55,"l":17.1,"c":17.41,"v":11400},{"d":"2025-04-02","o":17.65,"h":17.77,"l":17.45,"c":17.69,"v":23400},{"d":"2025-04-03","o":17.5,"h":17.54,"l":17.15,"c":17.39,"v":17700},{"d":"2025-04-04","o":16.98,"h":17.49,"l":16.86,"c":17.43,"v":18500},{"d":"2025-04-07","o":16.92,"h":17.73,"l":16.55,"c":17,"v":16200},{"d":"2025-04-08","o":17.1,"h":17.11,"l":16.7,"c":16.71,"v":9700},{"d":"2025-04-09","o":16.65,"h":17.08,"l":16.44,"c":17.04,"v":10600},{"d":"2025-04-10","o":16.87,"h":17.25,"l":16.42,"c":16.79,"v":5700},{"d":"2025-04-11","o":16.54,"h":16.75,"l":16.26,"c":16.5,"v":11600},{"d":"2025-04-14","o":16.62,"h":17.02,"l":16.62,"c":16.99,"v":34200},{"d":"2025-04-15","o":16.83,"h":16.92,"l":16.56,"c":16.66,"v":9900},{"d":"2025-04-16","o":16.59,"h":16.93,"l":16.59,"c":16.64,"v":3300},{"d":"2025-04-17","o":16.59,"h":16.93,"l":16.59,"c":16.83,"v":4400},{"d":"2025-04-21","o":16.71,"h":16.84,"l":16.69,"c":16.69,"v":7800},{"d":"2025-04-22","o":16.84,"h":16.89,"l":16.74,"c":16.81,"v":3200},{"d":"2025-04-23","o":17.04,"h":17.04,"l":16.83,"c":16.94,"v":7700},{"d":"2025-04-24","o":16.93,"h":17.28,"l":16.93,"c":17.22,"v":7000},{"d":"2025-04-25","o":17.31,"h":17.38,"l":16.75,"c":17.17,"v":6100},{"d":"2025-04-28","o":17.18,"h":17.4,"l":17.01,"c":17.14,"v":10700},{"d":"2025-04-29","o":17.05,"h":17.09,"l":16.97,"c":16.99,"v":4000},{"d":"2025-04-30","o":16.99,"h":17.02,"l":16.52,"c":16.75,"v":20700},{"d":"2025-05-01","o":16.8,"h":16.81,"l":16.62,"c":16.75,"v":8700},{"d":"2025-05-02","o":16.92,"h":17.06,"l":16.66,"c":16.7,"v":8300},{"d":"2025-05-05","o":17,"h":17,"l":16.62,"c":16.69,"v":7200},{"d":"2025-05-06","o":16.5,"h":16.72,"l":16.5,"c":16.72,"v":6200},{"d":"2025-05-07","o":16.79,"h":16.91,"l":16.65,"c":16.7,"v":2500},{"d":"2025-05-08","o":16.75,"h":16.78,"l":16.66,"c":16.78,"v":2800},{"d":"2025-05-09","o":16.77,"h":16.8,"l":16.61,"c":16.8,"v":3500},{"d":"2025-05-12","o":16.99,"h":16.99,"l":16.63,"c":16.8,"v":7000},{"d":"2025-05-13","o":16.71,"h":16.8,"l":16.61,"c":16.75,"v":6300},{"d":"2025-05-14","o":16.75,"h":16.84,"l":16.57,"c":16.63,"v":8100},{"d":"2025-05-15","o":16.46,"h":16.96,"l":16.46,"c":16.7,"v":11600},{"d":"2025-05-16","o":16.7,"h":16.79,"l":16.55,"c":16.79,"v":14800},{"d":"2025-05-19","o":16.4,"h":16.75,"l":16.36,"c":16.68,"v":21400},{"d":"2025-05-20","o":16.6,"h":16.83,"l":16.6,"c":16.69,"v":10600},{"d":"2025-05-21","o":16.63,"h":16.63,"l":16.24,"c":16.36,"v":19500},{"d":"2025-05-22","o":16.36,"h":16.47,"l":16.3,"c":16.33,"v":5400},{"d":"2025-05-23","o":16.4,"h":16.4,"l":16.26,"c":16.39,"v":15400},{"d":"2025-05-27","o":16.6,"h":16.62,"l":16.4,"c":16.62,"v":14600},{"d":"2025-05-28","o":16.54,"h":16.67,"l":16.54,"c":16.6,"v":7200},{"d":"2025-05-29","o":16.56,"h":16.66,"l":16.56,"c":16.66,"v":3400},{"d":"2025-05-30","o":16.33,"h":16.42,"l":16.11,"c":16.11,"v":52500},{"d":"2025-06-02","o":16.13,"h":16.2,"l":16.12,"c":16.2,"v":22900},{"d":"2025-06-03","o":16.22,"h":16.39,"l":16.2,"c":16.39,"v":19200},{"d":"2025-06-04","o":16.43,"h":16.48,"l":16.39,"c":16.46,"v":4100},{"d":"2025-06-05","o":16.5,"h":16.69,"l":16.42,"c":16.53,"v":14200},{"d":"2025-06-06","o":16.44,"h":16.62,"l":16.34,"c":16.4,"v":7700},{"d":"2025-06-09","o":16.4,"h":16.61,"l":16.35,"c":16.46,"v":6400},{"d":"2025-06-10","o":16.5,"h":16.6,"l":16.5,"c":16.55,"v":3000},{"d":"2025-06-11","o":16.52,"h":16.69,"l":16.36,"c":16.51,"v":6400},{"d":"2025-06-12","o":16.49,"h":16.54,"l":16.45,"c":16.53,"v":9200},{"d":"2025-06-13","o":16.53,"h":16.53,"l":16.38,"c":16.49,"v":14000},{"d":"2025-06-16","o":16.45,"h":16.58,"l":16.35,"c":16.42,"v":19800},{"d":"2025-06-17","o":16.37,"h":16.66,"l":16.37,"c":16.49,"v":10100},{"d":"2025-06-18","o":16.47,"h":16.59,"l":16.38,"c":16.59,"v":10500},{"d":"2025-06-20","o":16.53,"h":16.7,"l":16.46,"c":16.67,"v":9400},{"d":"2025-06-23","o":16.63,"h":16.71,"l":16.42,"c":16.6,"v":6700},{"d":"2025-06-24","o":16.76,"h":16.95,"l":16.72,"c":16.8,"v":20200},{"d":"2025-06-25","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":1700},{"d":"2025-06-26","o":16.76,"h":16.91,"l":16.66,"c":16.91,"v":4900},{"d":"2025-06-27","o":16.93,"h":17.01,"l":16.79,"c":16.84,"v":8700},{"d":"2025-06-30","o":16.58,"h":16.98,"l":16.58,"c":16.98,"v":5400},{"d":"2025-07-01","o":16.94,"h":17.12,"l":16.87,"c":17.12,"v":12100},{"d":"2025-07-02","o":17.15,"h":17.26,"l":17.15,"c":17.26,"v":7100},{"d":"2025-07-03","o":17.28,"h":17.28,"l":17.06,"c":17.22,"v":2700},{"d":"2025-07-07","o":17.29,"h":17.29,"l":16.97,"c":17.06,"v":8900},{"d":"2025-07-08","o":17.18,"h":17.18,"l":16.95,"c":17.07,"v":4300},{"d":"2025-07-09","o":17.16,"h":17.24,"l":17.04,"c":17.22,"v":7900},{"d":"2025-07-10","o":17.08,"h":17.44,"l":17.07,"c":17.44,"v":20500},{"d":"2025-07-11","o":17.41,"h":17.43,"l":17.24,"c":17.36,"v":15800},{"d":"2025-07-14","o":17.34,"h":17.42,"l":17.18,"c":17.25,"v":7800},{"d":"2025-07-15","o":17.16,"h":17.25,"l":16.96,"c":17.07,"v":7700},{"d":"2025-07-16","o":17,"h":17.15,"l":16.74,"c":16.87,"v":7900},{"d":"2025-07-17","o":16.81,"h":17.04,"l":16.81,"c":17.04,"v":7800},{"d":"2025-07-18","o":17.12,"h":17.12,"l":16.91,"c":17.06,"v":5100},{"d":"2025-07-21","o":16.98,"h":17.29,"l":16.98,"c":17.19,"v":19000},{"d":"2025-07-22","o":17.16,"h":17.16,"l":17.01,"c":17.12,"v":3000},{"d":"2025-07-23","o":17.1,"h":17.11,"l":17.02,"c":17.09,"v":4100},{"d":"2025-07-24","o":17.04,"h":17.13,"l":16.97,"c":17.05,"v":6200},{"d":"2025-07-25","o":17.06,"h":17.14,"l":17.04,"c":17.09,"v":7100},{"d":"2025-07-28","o":16.98,"h":17.09,"l":16.9,"c":16.98,"v":8500},{"d":"2025-07-29","o":16.93,"h":17.08,"l":16.92,"c":17.06,"v":11600},{"d":"2025-07-30","o":16.96,"h":17.08,"l":16.91,"c":17.01,"v":7900},{"d":"2025-07-31","o":16.95,"h":17.02,"l":16.92,"c":16.94,"v":9600},{"d":"2025-08-01","o":16.98,"h":17.01,"l":16.87,"c":17.01,"v":10800},{"d":"2025-08-04","o":16.94,"h":17.19,"l":16.93,"c":17.11,"v":12800},{"d":"2025-08-05","o":17.11,"h":17.34,"l":17.07,"c":17.09,"v":6800},{"d":"2025-08-06","o":17.06,"h":17.12,"l":16.92,"c":17.09,"v":15900},{"d":"2025-08-07","o":17.08,"h":17.08,"l":16.94,"c":16.94,"v":9400},{"d":"2025-08-08","o":16.99,"h":17.09,"l":16.95,"c":17.09,"v":15600},{"d":"2025-08-11","o":17.02,"h":17.09,"l":16.97,"c":17.09,"v":13900},{"d":"2025-08-12","o":17.03,"h":17.12,"l":16.98,"c":17.1,"v":20700},{"d":"2025-08-13","o":17.14,"h":17.26,"l":17.14,"c":17.26,"v":11200},{"d":"2025-08-14","o":17.12,"h":17.17,"l":17.01,"c":17.17,"v":19600},{"d":"2025-08-15","o":17.18,"h":17.23,"l":17.15,"c":17.23,"v":10500},{"d":"2025-08-18","o":17.2,"h":17.31,"l":17.2,"c":17.3,"v":11200},{"d":"2025-08-19","o":17.34,"h":17.42,"l":17.34,"c":17.4,"v":7100},{"d":"2025-08-20","o":17.4,"h":17.9,"l":17.38,"c":17.72,"v":51100},{"d":"2025-08-21","o":17.69,"h":17.84,"l":17.64,"c":17.76,"v":11800},{"d":"2025-08-22","o":17.68,"h":17.99,"l":17.68,"c":17.84,"v":18500},{"d":"2025-08-25","o":17.66,"h":17.93,"l":17.66,"c":17.9,"v":15000},{"d":"2025-08-26","o":17.82,"h":17.87,"l":17.67,"c":17.84,"v":12000},{"d":"2025-08-27","o":17.81,"h":17.87,"l":17.74,"c":17.81,"v":13800},{"d":"2025-08-28","o":17.97,"h":18,"l":17.9,"c":18,"v":19100},{"d":"2025-08-29","o":17.67,"h":17.73,"l":17.47,"c":17.47,"v":20700},{"d":"2025-09-02","o":17.5,"h":17.6,"l":17.24,"c":17.31,"v":17900},{"d":"2025-09-03","o":17.37,"h":17.67,"l":17.35,"c":17.53,"v":8000},{"d":"2025-09-04","o":17.43,"h":17.78,"l":17.43,"c":17.76,"v":13100},{"d":"2025-09-05","o":17.9,"h":18.11,"l":17.85,"c":18.11,"v":41800},{"d":"2025-09-08","o":18.15,"h":18.45,"l":18.15,"c":18.29,"v":9500},{"d":"2025-09-09","o":18.23,"h":18.36,"l":18.2,"c":18.35,"v":2400},{"d":"2025-09-10","o":18.36,"h":18.8,"l":18.35,"c":18.52,"v":5000},{"d":"2025-09-11","o":18.43,"h":18.78,"l":18.43,"c":18.76,"v":8600},{"d":"2025-09-12","o":18.84,"h":18.94,"l":18.5,"c":18.89,"v":6800},{"d":"2025-09-15","o":18.84,"h":18.99,"l":18.79,"c":18.92,"v":3600},{"d":"2025-09-16","o":18.97,"h":19.08,"l":18.97,"c":19.08,"v":2500},{"d":"2025-09-17","o":19.09,"h":19.24,"l":18.88,"c":19.17,"v":5400},{"d":"2025-09-18","o":19.14,"h":19.33,"l":19.07,"c":19.15,"v":14100},{"d":"2025-09-19","o":19.15,"h":19.26,"l":19.07,"c":19.26,"v":50300},{"d":"2025-09-22","o":19.15,"h":19.15,"l":19,"c":19.13,"v":1700},{"d":"2025-09-23","o":19.14,"h":19.18,"l":18.85,"c":19.12,"v":2000},{"d":"2025-09-24","o":18.99,"h":19.12,"l":18.91,"c":19.1,"v":6800},{"d":"2025-09-25","o":18.93,"h":18.93,"l":18.91,"c":18.91,"v":1900},{"d":"2025-09-26","o":19.17,"h":19.17,"l":18.97,"c":18.98,"v":2000},{"d":"2025-09-29","o":18.79,"h":18.92,"l":18.78,"c":18.92,"v":2700},{"d":"2025-09-30","o":18.98,"h":19.41,"l":18.42,"c":18.86,"v":4600},{"d":"2025-10-01","o":18.66,"h":19.04,"l":18.41,"c":19.03,"v":8900},{"d":"2025-10-02","o":18.68,"h":19.17,"l":18.68,"c":19.02,"v":7400},{"d":"2025-10-03","o":19.15,"h":19.15,"l":18.98,"c":19.05,"v":1500},{"d":"2025-10-06","o":19.14,"h":19.18,"l":19.14,"c":19.18,"v":3000},{"d":"2025-10-07","o":19.24,"h":19.24,"l":18.91,"c":18.97,"v":3500},{"d":"2025-10-08","o":18.98,"h":19.22,"l":18.98,"c":19.02,"v":16700},{"d":"2025-10-09","o":18.92,"h":19.04,"l":17.96,"c":18.45,"v":18700},{"d":"2025-10-10","o":18.47,"h":18.47,"l":18.17,"c":18.17,"v":2700},{"d":"2025-10-13","o":18.18,"h":18.31,"l":18.16,"c":18.3,"v":8500},{"d":"2025-10-14","o":18.31,"h":18.5,"l":18.31,"c":18.5,"v":1300},{"d":"2025-10-15","o":18.47,"h":18.47,"l":18.42,"c":18.46,"v":2100},{"d":"2025-10-16","o":18.5,"h":18.51,"l":18,"c":18.01,"v":2800},{"d":"2025-10-17","o":18.05,"h":18.05,"l":17.9,"c":18.04,"v":3300},{"d":"2025-10-20","o":18.04,"h":18.13,"l":17.91,"c":18.13,"v":3500},{"d":"2025-10-21","o":18.15,"h":18.24,"l":18.15,"c":18.18,"v":3800},{"d":"2025-10-22","o":18.17,"h":18.17,"l":18.1,"c":18.1,"v":1700},{"d":"2025-10-23","o":18.16,"h":18.18,"l":18.14,"c":18.18,"v":2500},{"d":"2025-10-24","o":18.11,"h":18.29,"l":18.06,"c":18.18,"v":3500},{"d":"2025-10-27","o":18.06,"h":18.25,"l":18.04,"c":18.16,"v":2000},{"d":"2025-10-28","o":18.2,"h":18.2,"l":18.12,"c":18.12,"v":1400},{"d":"2025-10-29","o":18.11,"h":18.15,"l":18.09,"c":18.11,"v":3100},{"d":"2025-10-30","o":18.05,"h":18.05,"l":17.85,"c":17.88,"v":4000},{"d":"2025-10-31","o":18.14,"h":18.14,"l":17.77,"c":17.84,"v":5300},{"d":"2025-11-03","o":17.76,"h":17.98,"l":17.66,"c":17.79,"v":4600},{"d":"2025-11-04","o":17.75,"h":17.77,"l":17.51,"c":17.54,"v":11200},{"d":"2025-11-05","o":17.58,"h":17.79,"l":17.56,"c":17.7,"v":6500},{"d":"2025-11-06","o":17.59,"h":17.64,"l":17.59,"c":17.64,"v":3100},{"d":"2025-11-07","o":17.94,"h":17.94,"l":17.54,"c":17.93,"v":11100},{"d":"2025-11-10","o":18.02,"h":18.05,"l":17.71,"c":17.87,"v":2300},{"d":"2025-11-11","o":17.83,"h":17.92,"l":17.83,"c":17.92,"v":2900},{"d":"2025-11-12","o":17.89,"h":17.99,"l":17.82,"c":17.91,"v":3000},{"d":"2025-11-13","o":17.74,"h":17.83,"l":17.55,"c":17.69,"v":5100},{"d":"2025-11-14","o":17.53,"h":17.72,"l":17.53,"c":17.7,"v":2900},{"d":"2025-11-17","o":17.63,"h":17.64,"l":17.5,"c":17.5,"v":8400},{"d":"2025-11-18","o":17.53,"h":17.55,"l":17.41,"c":17.41,"v":7000},{"d":"2025-11-19","o":17.41,"h":17.5,"l":17.4,"c":17.4,"v":3300},{"d":"2025-11-20","o":17.43,"h":17.43,"l":17.2,"c":17.27,"v":6500},{"d":"2025-11-21","o":17.23,"h":17.34,"l":17.23,"c":17.3,"v":3100},{"d":"2025-11-24","o":17.3,"h":17.44,"l":17.3,"c":17.36,"v":2300},{"d":"2025-11-25","o":17.4,"h":17.54,"l":17.4,"c":17.48,"v":2900},{"d":"2025-11-26","o":17.44,"h":17.53,"l":17.44,"c":17.46,"v":5100},{"d":"2025-11-28","o":17.45,"h":17.5,"l":17.35,"c":17.36,"v":10400},{"d":"2025-12-01","o":17.04,"h":17.16,"l":16.91,"c":17,"v":6400},{"d":"2025-12-02","o":16.93,"h":17,"l":16.9,"c":16.99,"v":7800},{"d":"2025-12-03","o":16.87,"h":17,"l":16.87,"c":16.94,"v":7300},{"d":"2025-12-04","o":16.92,"h":16.92,"l":16.9,"c":16.9,"v":2300},{"d":"2025-12-05","o":16.94,"h":16.95,"l":16.82,"c":16.83,"v":7200},{"d":"2025-12-08","o":16.82,"h":16.92,"l":16.82,"c":16.89,"v":5900},{"d":"2025-12-09","o":16.9,"h":16.99,"l":16.79,"c":16.93,"v":8000},{"d":"2025-12-10","o":16.93,"h":16.99,"l":16.88,"c":16.99,"v":4900},{"d":"2025-12-11","o":17,"h":17.2,"l":17,"c":17.13,"v":4400},{"d":"2025-12-12","o":17.16,"h":17.16,"l":16.94,"c":17,"v":6900},{"d":"2025-12-15","o":17.14,"h":17.14,"l":16.95,"c":17.03,"v":8000},{"d":"2025-12-16","o":16.98,"h":17.19,"l":16.97,"c":17.1,"v":15000},{"d":"2025-12-17","o":17.02,"h":17.1,"l":16.96,"c":16.96,"v":12300},{"d":"2025-12-18","o":16.99,"h":17.24,"l":16.96,"c":17.09,"v":9100},{"d":"2025-12-19","o":17,"h":17.17,"l":16.99,"c":17,"v":5300},{"d":"2025-12-22","o":16.98,"h":17.1,"l":16.97,"c":17.06,"v":12000},{"d":"2025-12-23","o":16.97,"h":17.06,"l":16.97,"c":16.98,"v":7400},{"d":"2025-12-24","o":16.97,"h":17.04,"l":16.97,"c":16.97,"v":2900},{"d":"2025-12-26","o":16.97,"h":17.1,"l":16.85,"c":16.88,"v":14400},{"d":"2025-12-29","o":16.88,"h":17.02,"l":16.88,"c":16.94,"v":3500},{"d":"2025-12-30","o":16.9,"h":16.95,"l":16.89,"c":16.9,"v":5600},{"d":"2025-12-31","o":16.89,"h":16.92,"l":16.89,"c":16.91,"v":5600},{"d":"2026-01-02","o":16.98,"h":17.14,"l":16.98,"c":17.07,"v":6000},{"d":"2026-01-05","o":17.2,"h":17.28,"l":17.11,"c":17.17,"v":14000},{"d":"2026-01-06","o":17.15,"h":17.24,"l":17.15,"c":17.17,"v":7200},{"d":"2026-01-07","o":17.18,"h":17.19,"l":17.13,"c":17.17,"v":3900},{"d":"2026-01-08","o":17.18,"h":17.24,"l":17.11,"c":17.11,"v":3000},{"d":"2026-01-09","o":17.26,"h":17.26,"l":17.05,"c":17.18,"v":11400},{"d":"2026-01-12","o":17.16,"h":17.18,"l":17,"c":17.14,"v":11900},{"d":"2026-01-13","o":17.23,"h":17.38,"l":17.18,"c":17.36,"v":33200},{"d":"2026-01-14","o":17.38,"h":17.38,"l":17.15,"c":17.35,"v":5700},{"d":"2026-01-15","o":17.42,"h":17.43,"l":17.34,"c":17.43,"v":6900},{"d":"2026-01-16","o":17.35,"h":17.49,"l":17.24,"c":17.42,"v":9800},{"d":"2026-01-20","o":17.33,"h":17.41,"l":17.21,"c":17.35,"v":18600},{"d":"2026-01-21","o":17.39,"h":17.44,"l":17.36,"c":17.41,"v":7000},{"d":"2026-01-22","o":17.36,"h":17.47,"l":17.36,"c":17.45,"v":6400},{"d":"2026-01-23","o":17.46,"h":17.55,"l":17.36,"c":17.41,"v":9200},{"d":"2026-01-26","o":17.45,"h":17.55,"l":17.38,"c":17.53,"v":8600},{"d":"2026-01-27","o":17.53,"h":17.53,"l":17.44,"c":17.46,"v":2700},{"d":"2026-01-28","o":17.4,"h":17.48,"l":17.39,"c":17.45,"v":3000},{"d":"2026-01-29","o":17.47,"h":17.48,"l":17.36,"c":17.45,"v":13400},{"d":"2026-01-30","o":17.37,"h":17.52,"l":17.37,"c":17.43,"v":14300},{"d":"2026-02-02","o":17.5,"h":17.62,"l":17.41,"c":17.49,"v":7000},{"d":"2026-02-03","o":17.53,"h":17.55,"l":17.36,"c":17.36,"v":4800},{"d":"2026-02-04","o":17.37,"h":17.37,"l":17.25,"c":17.25,"v":4100},{"d":"2026-02-05","o":17.25,"h":17.37,"l":17.21,"c":17.21,"v":4300},{"d":"2026-02-06","o":17.3,"h":17.3,"l":17.25,"c":17.25,"v":2100},{"d":"2026-02-09","o":17.3,"h":17.49,"l":17.23,"c":17.38,"v":17000},{"d":"2026-02-10","o":17.38,"h":17.46,"l":17.38,"c":17.46,"v":4900},{"d":"2026-02-11","o":17.47,"h":17.5,"l":17.35,"c":17.45,"v":5200},{"d":"2026-02-12","o":17.35,"h":17.48,"l":17.33,"c":17.35,"v":2600},{"d":"2026-02-13","o":17.41,"h":17.5,"l":17.36,"c":17.42,"v":1800},{"d":"2026-02-17","o":17.36,"h":17.62,"l":17.36,"c":17.61,"v":6400},{"d":"2026-02-18","o":17.62,"h":17.66,"l":17.52,"c":17.53,"v":8000},{"d":"2026-02-19","o":17.6,"h":17.6,"l":17.58,"c":17.59,"v":1700},{"d":"2026-02-20","o":17.49,"h":17.63,"l":17.49,"c":17.61,"v":6400},{"d":"2026-02-23","o":17.76,"h":17.76,"l":17.6,"c":17.6,"v":3300},{"d":"2026-02-24","o":17.32,"h":17.67,"l":17.32,"c":17.5,"v":4700},{"d":"2026-02-25","o":17.51,"h":17.61,"l":17.51,"c":17.56,"v":1900},{"d":"2026-02-26","o":17.56,"h":17.61,"l":17.56,"c":17.61,"v":1600},{"d":"2026-02-27","o":17.24,"h":17.26,"l":16.98,"c":17.14,"v":36600},{"d":"2026-03-02","o":17.01,"h":17.23,"l":17.01,"c":17.23,"v":4100},{"d":"2026-03-03","o":17.07,"h":17.12,"l":16.9,"c":17.08,"v":16100},{"d":"2026-03-04","o":17.04,"h":17.12,"l":17.04,"c":17.1,"v":12700},{"d":"2026-03-05","o":17,"h":17.1,"l":17,"c":17.09,"v":2500},{"d":"2026-03-06","o":16.95,"h":17.1,"l":16.95,"c":16.98,"v":3600},{"d":"2026-03-09","o":16.94,"h":17.04,"l":16.91,"c":16.99,"v":21800},{"d":"2026-03-10","o":17.01,"h":17.44,"l":16.99,"c":17.09,"v":2500},{"d":"2026-03-11","o":17.07,"h":17.28,"l":16.96,"c":16.96,"v":8300},{"d":"2026-03-12","o":16.95,"h":17,"l":16.9,"c":16.99,"v":14200},{"d":"2026-03-13","o":17.17,"h":17.17,"l":16.92,"c":16.95,"v":12200},{"d":"2026-03-16","o":16.91,"h":17,"l":16.91,"c":17,"v":21200},{"d":"2026-03-17","o":17.03,"h":17.03,"l":16.95,"c":17,"v":5100},{"d":"2026-03-18","o":16.9,"h":16.93,"l":16.89,"c":16.89,"v":5500},{"d":"2026-03-19","o":16.86,"h":16.95,"l":16.85,"c":16.9,"v":4900},{"d":"2026-03-20","o":16.98,"h":17,"l":16.71,"c":16.8,"v":23400},{"d":"2026-03-23","o":16.44,"h":16.71,"l":16.44,"c":16.7,"v":2900},{"d":"2026-03-24","o":17.03,"h":17.03,"l":16.56,"c":16.56,"v":2500},{"d":"2026-03-25","o":16.6,"h":16.75,"l":16.6,"c":16.73,"v":2400},{"d":"2026-03-26","o":16.83,"h":16.83,"l":16.38,"c":16.39,"v":6800},{"d":"2026-03-27","o":16.38,"h":16.43,"l":16.29,"c":16.43,"v":2900},{"d":"2026-03-30","o":16.43,"h":16.43,"l":16.27,"c":16.41,"v":4500},{"d":"2026-03-31","o":16.3,"h":16.32,"l":16.11,"c":16.2,"v":34373},{"d":"2026-04-01","o":16.1,"h":16.35,"l":16.1,"c":16.22,"v":5894},{"d":"2026-04-02","o":16.12,"h":16.28,"l":16.24,"c":16.24,"v":3411},{"d":"2026-04-06","o":16.24,"h":16.36,"l":16.18,"c":16.18,"v":2902},{"d":"2026-04-07","o":16.13,"h":16.58,"l":16.13,"c":16.51,"v":17846},{"d":"2026-04-08","o":16.61,"h":16.83,"l":16.61,"c":16.65,"v":2792},{"d":"2026-04-09","o":16.59,"h":16.73,"l":16.52,"c":16.6,"v":10090},{"d":"2026-04-10","o":16.62,"h":16.68,"l":16.61,"c":16.68,"v":4547},{"d":"2026-04-13","o":16.64,"h":16.65,"l":16.59,"c":16.59,"v":2017},{"d":"2026-04-14","o":16.82,"h":16.87,"l":16.57,"c":16.7,"v":4907},{"d":"2026-04-15","o":16.68,"h":16.85,"l":16.68,"c":16.79,"v":3279},{"d":"2026-04-16","o":16.73,"h":16.91,"l":16.66,"c":16.66,"v":4868},{"d":"2026-04-17","o":16.93,"h":16.93,"l":16.77,"c":16.77,"v":4171},{"d":"2026-04-20","o":16.75,"h":16.93,"l":16.77,"c":16.64,"v":4171},{"d":"2026-04-21","o":16.56,"h":16.93,"l":16.77,"c":16.49,"v":4171},{"d":"2026-04-22","o":16.68,"h":16.68,"l":16.48,"c":16.48,"v":8331},{"d":"2026-04-23","o":16.47,"h":16.66,"l":16.55,"c":16.55,"v":4931},{"d":"2026-04-24","o":16.63,"h":16.7,"l":16.52,"c":16.7,"v":10480},{"d":"2026-04-27","o":16.75,"h":16.9,"l":16.63,"c":16.7,"v":22620},{"d":"2026-04-28","o":16.8,"h":16.8,"l":16.63,"c":16.64,"v":7304},{"d":"2026-04-29","o":16.74,"h":16.74,"l":16.59,"c":16.59,"v":6972},{"d":"2026-04-30","o":16.59,"h":16.76,"l":16.6,"c":16.63,"v":4351},{"d":"2026-05-01","o":16.76,"h":16.76,"l":16.65,"c":16.76,"v":6412},{"d":"2026-05-04","o":16.75,"h":16.8,"l":16.7,"c":16.7,"v":9622},{"d":"2026-05-05","o":16.65,"h":16.83,"l":16.73,"c":16.74,"v":3522},{"d":"2026-05-06","o":16.8,"h":16.88,"l":16.73,"c":16.88,"v":12316},{"d":"2026-05-07","o":16.72,"h":16.87,"l":16.72,"c":16.87,"v":2986},{"d":"2026-05-08","o":16.75,"h":16.97,"l":16.75,"c":16.97,"v":6028},{"d":"2026-05-11","o":16.99,"h":16.98,"l":16.88,"c":16.98,"v":5709},{"d":"2026-05-12","o":16.85,"h":16.94,"l":16.75,"c":16.86,"v":3287},{"d":"2026-05-13","o":16.92,"h":16.92,"l":16.79,"c":16.8,"v":1397},{"d":"2026-05-14","o":16.88,"h":16.91,"l":16.77,"c":16.84,"v":13998},{"d":"2026-05-15","o":16.59,"h":16.88,"l":16.59,"c":16.75,"v":10583},{"d":"2026-05-18","o":16.75,"h":16.83,"l":16.68,"c":16.74,"v":3272},{"d":"2026-05-19","o":16.59,"h":16.66,"l":16.53,"c":16.53,"v":7967}]